FISI

Historical Stock Prices

$23.12
*  
0.24
1.03%
Get FISI Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 23.39 23.39 23 23.12 86,477
09/18/2014 23.06 23.5 23.06 23.36 22,054
09/17/2014 23.07 23.3299 22.9 23.08 21,756
09/16/2014 23.155 23.25 23 23 14,722
09/15/2014 23.1 23.48 22.88 23.29 34,805
09/12/2014 23.17 23.17 22.92 22.98 41,405
09/11/2014 23.1 23.45 23.03 23.09 51,109
09/10/2014 23.17 23.3015 22.91 23.14 44,720
09/09/2014 23.87 23.87 23.2 23.24 172,208
09/08/2014 23.65 23.98 23.55 23.84 156,041
09/05/2014 23.94 23.94 23.535 23.63 57,804
09/04/2014 24.2 24.25 23.78 23.85 29,397
09/03/2014 24.54 24.7125 24.11 24.22 26,116
09/02/2014 24.1 24.68 23.91 24.37 37,166
08/29/2014 23.8 24.07 23.785 24.02 20,545
08/28/2014 23.88 23.94 23.71 23.76 23,441
08/27/2014 23.9 24.07 23.77 23.87 42,814
08/26/2014 23.88 24.04 23.655 23.79 35,480
08/25/2014 23.62 23.931 23.5 23.73 30,621
08/22/2014 23.44 23.52 23.28 23.34 24,739
08/21/2014 23.09 23.51 23 23.35 33,502
08/20/2014 23.25 23.26 22.91 22.97 43,531
08/19/2014 23.14 23.33 23.03 23.16 57,259
08/18/2014 23.15 23.3795 23 23.11 50,705
08/15/2014 23.14 23.42 22.75 23.03 83,171
08/14/2014 22.95 23.2 22.86 22.88 51,783
08/13/2014 23.07 23.17 22.8 22.9 91,056
08/12/2014 22.64 23.2 22.49 22.71 161,003
08/11/2014 22.16 22.36 22.01 22.23 18,821
08/08/2014 22 22.14 21.9 22.05 138,803
08/07/2014 22.32 22.32 21.83 22.02 12,502
08/06/2014 21.8 22.46 21.8 22.37 14,837
08/05/2014 22.08 22.16 21.75 21.91 24,181
08/04/2014 22.31 22.34 21.94 22.28 22,219
08/01/2014 22.29 22.6499 22 22.17 29,535
07/31/2014 22.49 22.868 22.16 22.2 27,416
07/30/2014 23.06 23.06 22.48 22.81 18,308
07/29/2014 22.63 23.142 22.11 22.8 19,949
07/28/2014 22.48 22.71 22.44 22.47 20,457
07/25/2014 21.9 22.59 21.9 22.53 31,923
07/24/2014 22.93 23.412 21.71 21.78 68,504
07/23/2014 22.83 22.8799 22.445 22.45 23,842
07/22/2014 22.61 22.85 22.28 22.63 24,767
07/21/2014 22.2 22.68 22.1 22.23 38,296
07/18/2014 22.11 22.83 22.1 22.45 35,207
07/17/2014 22.48 22.9 22.1 22.21 70,372
07/16/2014 22.97 23.02 22.42 22.43 24,527
07/15/2014 22.83 22.999 22.63 22.78 41,903
07/14/2014 23.14 23.17 22.8 22.95 13,158
07/11/2014 22.9 23.12 22.8 22.8 13,805
07/10/2014 22.93 23.16 22.67 23.01 25,479
07/09/2014 23.57 23.61 23.18 23.34 12,686
07/08/2014 23.97 23.97 23.31 23.38 38,601
07/07/2014 24.45 24.84 23.57 23.92 29,205
07/03/2014 24.36 24.7 24.314 24.69 7,272
07/02/2014 24.45 24.47 23.95 24.13 34,866
07/01/2014 23.41 24.94 23.41 24.41 53,583
06/30/2014 23.44 23.69 23.05 23.42 39,176
06/27/2014 23.13 23.73 23.13 23.63 104,067
06/26/2014 23 23.44 22.76 23.33 29,533
06/25/2014 22.8 23.21 22.64 23.08 25,985
06/24/2014 23.21 23.65 22.8 22.82 30,885
06/23/2014 23.39 23.7 23 23.36 25,371
06/20/2014 23.89 23.99 23.45 23.87 73,054
06/19/2014 23.23 23.74 22.84 23.68 30,931
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?