Financial Institut (NQ: FISI )

26.50 +0.48 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.530 3.800 3.300 3.300 53,464 -0.30(-8.33%)
Feb 26, 2009 4.100 4.310 3.270 3.600 148,117 -0.20(-5.26%)
Feb 25, 2009 4.030 4.180 3.280 3.800 86,088 -0.26(-6.40%)
Feb 24, 2009 4.110 5.130 3.900 4.060 102,274 +0.02(+0.50%)
Feb 23, 2009 4.950 5.270 3.950 4.040 53,618 -0.83(-17.04%)
Feb 20, 2009 5.390 5.610 4.810 4.870 49,777 -0.56(-10.31%)
Feb 19, 2009 5.640 5.640 5.400 5.430 19,258 -0.10(-1.81%)
Feb 18, 2009 5.870 5.950 5.530 5.530 27,011 -0.23(-3.99%)
Feb 17, 2009 6.700 6.700 5.570 5.760 47,030 -1.00(-14.79%)
Feb 13, 2009 6.810 7.120 6.710 6.760 16,226 -0.02(-0.29%)
Feb 12, 2009 7.000 7.250 6.750 6.780 14,804 -0.26(-3.69%)
Feb 11, 2009 7.300 7.670 7.040 7.040 34,379 -0.16(-2.22%)
Feb 10, 2009 8.300 8.450 7.200 7.200 13,623 -1.22(-14.49%)
Feb 09, 2009 7.960 8.480 7.960 8.420 23,335 +0.39(+4.86%)
Feb 06, 2009 7.890 8.040 7.650 8.030 38,837 +0.15(+1.90%)
Feb 05, 2009 8.160 8.670 7.800 7.880 29,861 -0.13(-1.62%)
Feb 04, 2009 8.370 8.490 8.010 8.010 12,301 -0.40(-4.76%)
Feb 03, 2009 9.220 9.590 8.150 8.410 42,872 -0.68(-7.48%)
Feb 02, 2009 8.510 9.260 8.350 9.090 17,004 +0.73(+8.73%)
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%)
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.