Financial Institut (NQ: FISI )

25.26 +0.32 (+1.28%)
Streaming Delayed Price Updated: 12:07 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.51 11.83 11.47 11.83 20,134 +0.31(+2.67%)
Oct 28, 2010 11.40 11.82 11.40 11.52 25,147 +0.23(+2.03%)
Oct 27, 2010 11.60 11.67 11.18 11.29 21,227 -0.43(-3.69%)
Oct 25, 2010 11.84 11.85 11.67 11.72 36,600 -0.04(-0.33%)
Oct 22, 2010 11.76 11.95 11.62 11.76 16,365 +0.02(+0.17%)
Oct 21, 2010 12.12 12.12 11.68 11.74 66,510 -0.35(-2.87%)
Oct 20, 2010 11.99 12.16 11.85 12.09 15,037 +0.21(+1.76%)
Oct 19, 2010 11.74 12.19 11.74 11.88 47,175 -0.07(-0.55%)
Oct 18, 2010 11.64 11.95 11.47 11.95 8,641 +0.38(+3.29%)
Oct 15, 2010 11.91 11.97 11.53 11.57 48,358 -0.14(-1.23%)
Oct 14, 2010 11.95 12.12 11.47 11.71 55,613 -0.24(-1.97%)
Oct 13, 2010 11.61 11.99 11.53 11.95 40,017 +0.39(+3.34%)
Oct 12, 2010 11.82 11.82 11.47 11.56 20,287 -0.35(-2.92%)
Oct 11, 2010 11.61 11.91 11.47 11.91 9,692 -0.03(-0.27%)
Oct 08, 2010 11.91 12.08 11.67 11.94 48,431 +0.22(+1.90%)
Oct 07, 2010 11.95 11.96 11.47 11.72 25,672 -0.08(-0.67%)
Oct 06, 2010 12.01 12.08 11.76 11.80 22,963 +0.03(+0.28%)
Oct 05, 2010 11.30 11.86 11.01 11.76 47,692 +0.65(+5.84%)
Oct 04, 2010 11.49 11.55 11.09 11.11 25,676 -0.39(-3.36%)
Oct 01, 2010 11.68 11.68 11.42 11.50 37,466 -0.07(-0.62%)
Sep 30, 2010 11.76 12.01 11.41 11.57 22,905 -0.03(-0.28%)
Sep 29, 2010 11.37 11.80 11.13 11.61 39,982 +0.16(+1.37%)
Sep 28, 2010 11.61 11.62 10.79 11.45 42,858 -0.09(-0.74%)
Sep 27, 2010 11.62 11.76 11.49 11.53 21,732 -0.05(-0.45%)
Sep 24, 2010 11.21 11.59 11.21 11.59 41,900 +0.60(+5.43%)
Sep 23, 2010 11.04 11.38 10.85 10.99 25,978 -0.12(-1.06%)
Sep 22, 2010 11.43 11.43 11.05 11.11 10,199 -0.41(-3.58%)
Sep 21, 2010 11.67 12.06 11.47 11.52 40,574 -0.64(-5.28%)
Sep 20, 2010 11.29 12.19 11.22 12.16 54,870 +0.95(+8.47%)
Sep 17, 2010 11.33 11.43 11.13 11.21 106,103 -0.16(-1.38%)
Sep 15, 2010 11.24 11.40 11.00 11.37 33,069 +0.14(+1.28%)
Sep 14, 2010 11.46 11.59 11.11 11.23 43,314 -0.24(-2.11%)
Sep 13, 2010 10.70 11.55 10.62 11.47 50,950 +0.77(+7.23%)
Sep 10, 2010 10.32 10.80 10.30 10.70 30,060 +0.39(+3.82%)
Sep 09, 2010 10.32 10.49 10.22 10.30 24,993 +0.21(+2.08%)
Sep 08, 2010 9.513 10.13 9.513 10.09 111,229 +0.64(+6.82%)
Sep 07, 2010 9.897 9.897 9.428 9.448 30,927 -0.48(-4.79%)
Sep 03, 2010 9.949 9.962 9.803 9.923 26,314 +0.16(+1.60%)
Sep 02, 2010 9.721 9.897 9.643 9.767 17,298 +0.12(+1.28%)
Sep 01, 2010 9.545 9.838 9.272 9.643 59,745 +0.29(+3.13%)
Aug 31, 2010 9.409 9.929 9.207 9.350 101,123 -0.07(-0.76%)
Aug 30, 2010 9.956 10.04 9.415 9.422 38,749 -0.59(-5.86%)
Aug 27, 2010 9.982 10.15 9.474 10.01 48,022 +0.21(+2.13%)
Aug 26, 2010 10.10 10.42 9.793 9.799 47,762 -0.22(-2.21%)
Aug 25, 2010 9.728 10.22 9.493 10.02 43,491 +0.23(+2.33%)
Aug 24, 2010 9.721 10.29 9.461 9.793 42,679 +0.01(+0.07%)
Aug 23, 2010 10.34 10.60 9.773 9.786 76,224 -0.44(-4.27%)
Aug 20, 2010 10.12 10.53 9.982 10.22 81,492 +0.01(+0.06%)
Aug 19, 2010 10.77 10.83 10.09 10.22 94,458 -0.59(-5.42%)
Aug 18, 2010 10.79 11.04 10.55 10.80 43,883 -0.03(-0.30%)
Aug 17, 2010 10.83 11.04 10.68 10.83 42,086 +0.19(+1.77%)
Aug 16, 2010 10.42 10.68 10.42 10.65 55,732 +0.13(+1.24%)
Aug 13, 2010 10.58 10.79 10.48 10.52 54,855 -0.12(-1.16%)
Aug 12, 2010 10.67 11.00 10.63 10.64 42,213 -0.27(-2.45%)
Aug 11, 2010 11.62 11.67 10.83 10.91 79,639 -0.85(-7.20%)
Aug 10, 2010 12.14 12.48 11.73 11.75 39,257 -0.59(-4.75%)
Aug 09, 2010 12.25 12.52 11.69 12.34 105,613 +0.19(+1.55%)
Aug 06, 2010 12.23 12.40 11.79 12.15 66,586 -0.33(-2.61%)
Aug 05, 2010 12.53 12.69 12.28 12.48 61,080 -0.21(-1.64%)
Aug 04, 2010 12.77 12.79 12.37 12.68 43,696 -0.04(-0.31%)
Aug 03, 2010 12.38 12.94 12.38 12.72 52,812 +0.21(+1.72%)
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.