Financial Institut (NQ: FISI )

24.15 +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.21 12.95 12.02 12.73 78,959 +0.61(+5.05%)
Jan 28, 2011 12.50 12.50 11.86 12.12 70,618 -0.34(-2.75%)
Jan 27, 2011 12.67 12.99 12.33 12.46 97,693 -0.33(-2.57%)
Jan 26, 2011 12.43 12.85 12.40 12.79 80,037 +0.38(+3.08%)
Jan 25, 2011 12.35 12.56 12.18 12.41 40,081 +0.01(+0.11%)
Jan 24, 2011 12.18 12.64 12.13 12.40 101,743 +0.27(+2.23%)
Jan 21, 2011 12.52 12.56 12.13 12.13 37,540 -0.30(-2.44%)
Jan 20, 2011 12.09 12.65 12.09 12.43 60,987 +0.34(+2.78%)
Jan 19, 2011 12.73 12.80 12.09 12.09 30,004 -0.74(-5.80%)
Jan 18, 2011 12.90 12.90 12.66 12.84 59,256 -0.09(-0.71%)
Jan 14, 2011 12.88 13.10 12.61 12.93 113,553 +0.04(+0.31%)
Jan 13, 2011 13.06 13.21 12.86 12.89 54,644 -0.16(-1.26%)
Jan 12, 2011 13.09 13.17 12.94 13.06 98,816 +0.12(+0.92%)
Jan 11, 2011 12.81 13.01 12.81 12.94 30,067 +0.18(+1.39%)
Jan 10, 2011 12.75 12.85 12.68 12.76 48,203 -0.03(-0.21%)
Jan 07, 2011 13.02 13.02 12.54 12.79 26,142 -0.19(-1.47%)
Jan 06, 2011 12.97 13.07 12.85 12.98 42,888 -0.03(-0.25%)
Jan 05, 2011 12.34 13.14 12.34 13.01 83,424 +0.64(+5.17%)
Jan 04, 2011 12.80 12.80 12.25 12.37 53,368 -0.32(-2.54%)
Jan 03, 2011 12.69 12.92 12.50 12.69 108,371 +0.20(+1.58%)
Dec 31, 2010 12.76 12.82 12.50 12.50 22,502 -0.35(-2.72%)
Dec 30, 2010 12.75 13.08 12.75 12.85 22,889 -0.11(-0.81%)
Dec 29, 2010 12.91 12.98 12.69 12.95 26,692 -0.15(-1.16%)
Dec 28, 2010 13.00 13.27 12.90 13.10 27,210 -0.09(-0.65%)
Dec 27, 2010 12.83 13.25 12.83 13.19 11,997 +0.27(+2.09%)
Dec 23, 2010 13.25 13.32 12.81 12.92 53,143 -0.32(-2.39%)
Dec 22, 2010 12.96 13.66 12.91 13.23 50,700 -0.04(-0.30%)
Dec 21, 2010 13.14 13.48 13.06 13.27 44,746 +0.18(+1.41%)
Dec 20, 2010 13.01 13.17 12.92 13.09 43,195 +0.08(+0.61%)
Dec 17, 2010 12.98 13.16 12.93 13.01 99,022 +0.08(+0.61%)
Dec 16, 2010 13.00 13.17 12.93 12.93 55,277 -0.07(-0.56%)
Dec 15, 2010 12.58 13.10 12.30 13.00 61,207 -0.11(-0.80%)
Dec 14, 2010 13.14 13.15 12.94 13.11 61,861 +0.03(+0.20%)
Dec 13, 2010 13.15 13.15 13.08 13.08 25,127 -0.03(-0.25%)
Dec 10, 2010 12.75 13.14 12.54 13.12 33,129 +0.38(+2.95%)
Dec 09, 2010 12.83 12.83 12.63 12.74 35,626 -0.01(-0.05%)
Dec 08, 2010 12.73 12.86 12.49 12.75 37,237 +0.00(+0.00%)
Dec 07, 2010 12.27 12.77 12.16 12.75 53,575 +0.52(+4.29%)
Dec 06, 2010 12.07 12.27 12.05 12.22 18,442 +0.09(+0.76%)
Dec 03, 2010 11.89 12.26 11.63 12.13 22,188 +0.03(+0.22%)
Dec 02, 2010 12.09 12.12 11.86 12.10 30,948 +0.00(+0.00%)
Dec 01, 2010 12.25 12.29 11.88 12.10 39,176 +0.14(+1.20%)
Nov 30, 2010 11.99 12.14 11.87 11.96 19,687 -0.22(-1.83%)
Nov 29, 2010 11.84 12.20 11.70 12.18 28,165 +0.21(+1.75%)
Nov 26, 2010 11.82 12.07 11.82 11.97 2,664 +0.01(+0.11%)
Nov 24, 2010 11.76 11.96 11.96 11.96 39,695 +0.22(+1.84%)
Nov 23, 2010 11.61 11.79 11.58 11.74 14,139 -0.01(-0.06%)
Nov 22, 2010 11.93 11.99 11.50 11.75 45,368 -0.24(-1.97%)
Nov 19, 2010 11.80 12.00 11.74 11.99 26,740 +0.21(+1.78%)
Nov 18, 2010 11.63 11.99 11.32 11.78 44,906 +0.31(+2.69%)
Nov 17, 2010 11.35 11.74 11.35 11.47 3,799 -0.14(-1.24%)
Nov 16, 2010 11.55 11.70 11.48 11.61 16,054 -0.09(-0.78%)
Nov 15, 2010 11.80 11.87 11.55 11.70 21,671 -0.20(-1.71%)
Nov 12, 2010 11.98 12.00 11.89 11.91 9,431 -0.24(-1.94%)
Nov 11, 2010 12.08 12.22 11.81 12.14 44,041 -0.14(-1.12%)
Nov 10, 2010 11.91 12.29 11.91 12.28 20,946 +0.23(+1.90%)
Nov 09, 2010 12.10 12.28 12.02 12.05 35,345 -0.07(-0.59%)
Nov 08, 2010 12.18 12.28 12.01 12.12 15,373 -0.10(-0.86%)
Nov 05, 2010 12.29 12.29 12.05 12.23 27,062 -0.05(-0.43%)
Nov 04, 2010 12.10 12.28 11.99 12.28 68,407 +0.22(+1.85%)
Nov 03, 2010 11.84 12.08 11.84 12.06 12,269 +0.20(+1.66%)
Nov 02, 2010 11.79 11.91 11.72 11.86 32,520 +0.29(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.