FISI

Historical Stock Prices

$26.39
*  
0.62
2.41%
Get FISI Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading FISI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 25.81 26.73 25.7 26.39 18,881
12/24/2014 25.78 25.835 25.5201 25.77 4,881
12/23/2014 25.6 25.8 25.57 25.74 16,539
12/22/2014 25.34 25.36 25.18 25.28 14,091
12/19/2014 25.28 25.73 25.27 25.27 75,064
12/18/2014 25.39 25.91 25.152 25.66 29,743
12/17/2014 24.16 25.34 24.1 25.24 31,614
12/16/2014 24 24.83 24 24.19 22,341
12/15/2014 24.34 24.73 24 24.01 36,289
12/12/2014 24.22 24.49 23.95 24.14 19,603
12/11/2014 24.29 24.8588 24.29 24.41 14,454
12/10/2014 25.11 25.3 24.43 24.44 19,672
12/09/2014 24.25 25.44 24.1 25.33 34,136
12/08/2014 24.91 25.42 24.34 24.48 22,480
12/05/2014 24.15 25.17 24.15 24.91 22,085
12/04/2014 24.22 24.47 24 24.18 16,843
12/03/2014 23.73 24.6 23.5 24.3 38,496
12/02/2014 23.6 24 23.59 23.88 22,560
12/01/2014 23.84 23.84 23.5 23.58 22,281
11/28/2014 24.39 25.45 23.7 23.71 19,985
11/26/2014 24.22 24.55 24.22 24.45 22,028
11/25/2014 24.0142 24.4 24.0142 24.24 33,968
11/24/2014 23.99 24.31 23.99 24.26 26,667
11/21/2014 24.23 24.23 23.74 23.93 48,145
11/20/2014 23.86 24 23.56 23.96 22,784
11/19/2014 24.05 24.45 23.63 24 32,997
11/18/2014 24.46 24.592 24.16 24.17 28,040
11/17/2014 24.85 24.85 24.25 24.47 27,817
11/14/2014 25.39 25.39 24.85 24.87 21,713
11/13/2014 24.87 25.51 24.68 25.28 67,095
11/12/2014 24.59 25.0299 24.51 25 25,327
11/11/2014 24.94 25 24.65 24.84 32,396
11/10/2014 24.8 24.94 24.661 24.93 21,550
11/07/2014 25 25 24.6 24.63 41,107
11/06/2014 25 25 24.86 25 20,637
11/05/2014 25.31 25.31 24.95 25 36,097
11/04/2014 24.7 25 24.7 24.94 14,101
11/03/2014 25.36 25.4388 24.75 24.82 27,741
10/31/2014 25.65 26.62 25.07 25.14 53,722
10/30/2014 24.36 24.94 24.01 24.93 27,274
10/29/2014 24.35 24.58 24.27 24.36 45,191
10/28/2014 23.99 24.36 23.99 24.35 50,961
10/27/2014 23.74 23.975 23.74 23.88 15,935
10/24/2014 24.12 24.18 23.72 23.98 26,797
10/23/2014 24.38 24.38 23.78 23.98 24,617
10/22/2014 24.17 24.46 23.56 23.69 25,219
10/21/2014 24.2 24.25 23.96 24.2 48,145
10/20/2014 24 24.1 23.76 24.02 24,908
10/17/2014 24.66 24.75 23.85 23.98 42,124
10/16/2014 24 24.54 24 24.33 37,805
10/15/2014 24.25 24.42 23.5 24.14 75,388
10/14/2014 23.63 24.07 23.41 23.92 38,855
10/13/2014 22.71 23.88 22.7034 23.5 30,118
10/10/2014 22.51 23.12 22.51 22.63 32,240
10/09/2014 23.35 23.35 22.52 22.68 28,276
10/08/2014 22.5 23.41 22.45 23.3 23,146
10/07/2014 22.76 22.96 22.48 22.48 20,890
10/06/2014 23.02 23.3748 22.86 22.87 17,479
10/03/2014 23.03 23.12 22.65 22.9 18,908
10/02/2014 22.6 22.92 22.6 22.76 19,764
10/01/2014 22.53 22.66 22.49 22.51 34,791
09/30/2014 22.55 22.6399 22.47 22.48 46,161
09/29/2014 22.51 22.73 22.5 22.54 17,756
09/26/2014 22.79 22.82 22.5975 22.68 38,966
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?