Financial Institut (NQ: FISI )

25.68 +0.74 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.62 11.26 10.26 11.20 95,032 +1.05(+10.34%)
Nov 29, 2011 10.33 10.40 10.10 10.15 37,650 -0.18(-1.69%)
Nov 28, 2011 10.29 10.42 9.572 10.33 61,969 +0.24(+2.33%)
Nov 25, 2011 10.18 10.48 10.04 10.09 27,490 -0.13(-1.32%)
Nov 23, 2011 10.55 10.62 10.14 10.23 59,065 -0.42(-3.98%)
Nov 22, 2011 10.91 11.00 10.65 10.65 24,851 -0.28(-2.52%)
Nov 21, 2011 11.03 11.23 10.93 10.93 35,584 -0.34(-2.99%)
Nov 18, 2011 11.21 11.51 11.14 11.26 32,230 +0.03(+0.24%)
Nov 17, 2011 11.16 11.49 11.07 11.24 39,609 +0.13(+1.21%)
Nov 16, 2011 11.10 11.60 10.94 11.10 52,523 -0.17(-1.49%)
Nov 15, 2011 10.94 11.29 10.85 11.27 21,730 +0.27(+2.45%)
Nov 14, 2011 11.30 11.32 10.94 11.00 48,642 -0.37(-3.25%)
Nov 11, 2011 11.04 11.39 10.99 11.37 48,110 +0.48(+4.39%)
Nov 10, 2011 11.01 11.07 10.78 10.89 30,035 +0.11(+1.00%)
Nov 09, 2011 11.03 11.27 10.78 10.79 53,218 -0.61(-5.37%)
Nov 08, 2011 11.08 11.44 10.76 11.40 31,826 +0.39(+3.55%)
Nov 07, 2011 10.93 11.07 10.68 11.01 35,772 +0.07(+0.68%)
Nov 04, 2011 11.00 11.07 10.72 10.93 35,265 -0.30(-2.64%)
Nov 03, 2011 10.97 11.34 10.56 11.23 57,240 +0.42(+3.92%)
Nov 02, 2011 10.69 10.87 10.41 10.81 38,225 +0.36(+3.48%)
Nov 01, 2011 10.60 11.61 10.37 10.44 83,970 -0.58(-5.25%)
Oct 31, 2011 11.06 11.42 10.90 11.02 81,576 -0.29(-2.56%)
Oct 28, 2011 11.38 11.48 11.20 11.31 76,833 -0.15(-1.35%)
Oct 27, 2011 11.02 11.51 10.48 11.47 121,216 +0.58(+5.32%)
Oct 26, 2011 10.77 11.22 10.52 10.89 45,093 +0.28(+2.67%)
Oct 25, 2011 11.03 11.03 10.51 10.60 46,469 -0.57(-5.12%)
Oct 24, 2011 10.88 11.22 10.66 11.18 55,032 +0.32(+2.98%)
Oct 21, 2011 10.77 10.86 10.56 10.85 40,107 +0.30(+2.80%)
Oct 20, 2011 10.48 10.63 10.27 10.56 21,422 +0.00(+0.00%)
Oct 19, 2011 10.73 10.73 10.45 10.56 42,577 -0.22(-2.06%)
Oct 18, 2011 10.40 10.89 10.23 10.78 85,691 +0.47(+4.57%)
Oct 17, 2011 10.61 10.66 10.23 10.31 52,992 -0.46(-4.25%)
Oct 14, 2011 10.49 10.77 9.709 10.77 56,825 +0.41(+3.96%)
Oct 13, 2011 10.34 10.38 10.14 10.36 32,353 -0.09(-0.84%)
Oct 12, 2011 10.46 10.46 10.29 10.44 69,567 +0.03(+0.32%)
Oct 11, 2011 10.40 10.56 10.28 10.41 49,139 -0.12(-1.15%)
Oct 10, 2011 10.05 10.54 9.770 10.53 59,282 +0.71(+7.27%)
Oct 07, 2011 10.40 10.40 9.716 9.817 49,836 -0.55(-5.26%)
Oct 06, 2011 10.21 10.42 9.998 10.36 72,963 +0.09(+0.85%)
Oct 05, 2011 10.08 10.38 9.911 10.27 56,530 +0.17(+1.73%)
Oct 04, 2011 9.130 10.22 8.195 10.10 147,515 +0.92(+10.04%)
Oct 03, 2011 9.514 9.729 9.164 9.178 102,682 -0.42(-4.35%)
Sep 30, 2011 9.406 9.702 9.406 9.595 57,089 +0.01(+0.14%)
Sep 29, 2011 9.622 9.682 9.231 9.581 27,409 +0.23(+2.45%)
Sep 28, 2011 9.931 10.04 9.279 9.353 63,176 -0.57(-5.70%)
Sep 27, 2011 10.11 10.15 9.655 9.918 48,394 +0.02(+0.20%)
Sep 26, 2011 9.723 9.938 9.420 9.898 37,213 +0.24(+2.51%)
Sep 23, 2011 9.359 9.723 9.252 9.655 53,302 +0.31(+3.31%)
Sep 22, 2011 9.171 9.541 9.171 9.346 96,824 +0.05(+0.54%)
Sep 21, 2011 9.514 9.575 9.252 9.295 67,014 -0.19(-2.02%)
Sep 20, 2011 10.16 10.31 9.467 9.487 72,013 -0.66(-6.50%)
Sep 19, 2011 10.10 10.28 9.891 10.15 32,752 -0.16(-1.57%)
Sep 16, 2011 10.28 10.34 10.11 10.31 72,150 +0.10(+0.99%)
Sep 15, 2011 10.15 10.28 10.03 10.21 37,677 +0.05(+0.53%)
Sep 14, 2011 9.797 10.33 9.689 10.15 49,999 +0.48(+5.01%)
Sep 13, 2011 9.629 9.958 9.442 9.669 24,189 +0.05(+0.49%)
Sep 12, 2011 9.248 9.662 9.175 9.622 24,137 +0.18(+1.91%)
Sep 09, 2011 9.482 9.702 9.375 9.442 58,863 -0.20(-2.08%)
Sep 08, 2011 9.796 9.996 9.589 9.642 32,802 -0.35(-3.47%)
Sep 07, 2011 9.615 10.10 9.615 9.989 48,501 +0.56(+5.94%)
Sep 06, 2011 9.262 9.507 9.115 9.429 59,476 -0.13(-1.40%)
Sep 02, 2011 9.802 10.06 9.509 9.562 78,804 -0.47(-4.72%)
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.