Financial Institut (NQ: FISI )

31.81 USD -0.79 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.200 9.470 8.360 8.360 20,259 -0.74(-8.13%)
Jan 29, 2009 9.490 9.940 9.100 9.100 12,400 -0.58(-5.99%)
Jan 28, 2009 10.25 10.25 9.260 9.680 52,190 -0.37(-3.68%)
Jan 27, 2009 10.35 10.49 9.650 10.05 14,565 -0.28(-2.71%)
Jan 26, 2009 10.49 11.30 9.800 10.33 9,192 -0.17(-1.62%)
Jan 23, 2009 10.47 10.73 9.850 10.50 22,118 +0.22(+2.14%)
Jan 22, 2009 10.99 11.67 10.09 10.28 16,369 -1.08(-9.51%)
Jan 21, 2009 10.71 11.60 10.12 11.36 28,582 +0.62(+5.77%)
Jan 20, 2009 12.97 12.97 10.73 10.74 47,656 -1.19(-9.97%)
Jan 16, 2009 12.53 13.75 11.74 11.93 33,898 -1.83(-13.30%)
Jan 15, 2009 13.69 13.76 12.23 13.76 29,478 +0.55(+4.16%)
Jan 14, 2009 13.55 13.96 13.15 13.21 20,529 -0.80(-5.71%)
Jan 13, 2009 13.41 14.07 13.41 14.01 6,146 +0.48(+3.55%)
Jan 12, 2009 13.54 14.07 13.50 13.53 13,854 -0.03(-0.22%)
Jan 09, 2009 14.20 14.25 13.50 13.56 15,986 -0.68(-4.78%)
Jan 08, 2009 14.02 14.64 13.95 14.24 9,718 +0.10(+0.71%)
Jan 07, 2009 14.27 14.60 13.97 14.14 7,651 -0.44(-3.02%)
Jan 06, 2009 14.92 14.95 13.88 14.58 14,831 -0.20(-1.35%)
Jan 05, 2009 14.50 14.93 14.06 14.78 7,024 +0.34(+2.35%)
Jan 02, 2009 14.38 14.94 14.00 14.44 10,511 +0.09(+0.63%)
Dec 31, 2008 13.43 14.36 13.38 14.35 29,708 +0.78(+5.75%)
Dec 30, 2008 13.35 13.60 13.20 13.57 8,446 +0.37(+2.80%)
Dec 29, 2008 13.46 13.62 13.16 13.20 7,904 -0.27(-2.00%)
Dec 26, 2008 13.15 13.84 12.91 13.47 4,186 +0.07(+0.52%)
Dec 24, 2008 13.19 13.60 13.12 13.40 6,858 +0.06(+0.45%)
Dec 23, 2008 13.60 14.00 13.20 13.34 14,624 -0.26(-1.91%)
Dec 22, 2008 13.51 14.47 12.90 13.60 28,142 +0.19(+1.42%)
Dec 19, 2008 14.40 15.90 13.31 13.41 62,531 -1.09(-7.52%)
Dec 18, 2008 15.25 15.97 14.14 14.50 14,612 -0.75(-4.92%)
Dec 17, 2008 14.55 15.29 13.90 15.25 43,200 +0.43(+2.90%)
Dec 16, 2008 13.78 15.20 13.23 14.82 29,330 +1.31(+9.70%)
Dec 15, 2008 14.27 14.50 13.08 13.51 10,411 -0.73(-5.13%)
Dec 12, 2008 13.40 14.25 13.00 14.24 16,684 +0.81(+6.03%)
Dec 11, 2008 14.87 15.24 13.43 13.43 21,413 -1.72(-11.35%)
Dec 10, 2008 15.09 15.98 13.82 15.15 9,073 +0.24(+1.61%)
Dec 09, 2008 15.74 16.85 14.38 14.91 9,589 -1.05(-6.58%)
Dec 08, 2008 15.91 15.96 13.17 15.96 24,111 +0.54(+3.50%)
Dec 05, 2008 13.16 15.55 13.06 15.42 13,274 +2.05(+15.33%)
Dec 04, 2008 13.87 14.86 13.31 13.37 11,241 -0.70(-4.98%)
Dec 03, 2008 14.52 16.00 12.85 14.07 23,256 -1.51(-9.69%)
Dec 02, 2008 13.53 15.59 12.75 15.58 17,787 +2.42(+18.39%)
Dec 01, 2008 15.81 16.00 13.07 13.16 21,745 -3.21(-19.61%)
Nov 28, 2008 16.08 17.00 15.69 16.37 21,462 -0.35(-2.09%)
Nov 26, 2008 15.75 16.80 14.60 16.72 19,934 +0.53(+3.27%)
Nov 25, 2008 15.85 16.19 15.30 16.19 25,477 +0.40(+2.53%)
Nov 24, 2008 13.93 15.97 12.75 15.79 31,907 +2.16(+15.85%)
Nov 21, 2008 12.90 13.77 12.14 13.63 22,600 +1.38(+11.27%)
Nov 20, 2008 12.51 13.28 12.25 12.25 13,574 -0.43(-3.39%)
Nov 19, 2008 13.58 13.58 12.61 12.68 10,396 -1.10(-7.98%)
Nov 18, 2008 13.86 14.20 12.80 13.78 15,485 -0.36(-2.55%)
Nov 17, 2008 14.60 14.93 14.08 14.14 27,974 -0.28(-1.94%)
Nov 14, 2008 14.71 15.25 13.61 14.42 21,014 -0.62(-4.12%)
Nov 13, 2008 13.13 15.65 12.75 15.04 30,861 +2.08(+16.05%)
Nov 12, 2008 13.80 14.84 12.96 12.96 13,528 -1.15(-8.15%)
Nov 11, 2008 15.47 15.79 14.04 14.11 10,427 -1.59(-10.13%)
Nov 10, 2008 15.73 16.49 15.67 15.70 24,619 +0.26(+1.68%)
Nov 07, 2008 14.02 15.72 14.02 15.44 11,341 +1.56(+11.24%)
Nov 06, 2008 14.31 15.50 13.33 13.88 9,157 -0.61(-4.21%)
Nov 05, 2008 16.64 16.64 14.01 14.49 11,663 -2.52(-14.81%)
Nov 04, 2008 17.32 17.32 15.83 17.01 7,642 +0.31(+1.86%)
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.