Financial Institut (NQ: FISI )

26.26 +0.11 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.21 19.33 18.95 18.95 9,026 -0.17(-0.89%)
Mar 28, 2008 18.86 19.12 18.84 19.12 6,292 +0.27(+1.43%)
Mar 27, 2008 18.86 18.87 18.73 18.85 4,802 -0.01(-0.05%)
Mar 26, 2008 18.44 18.86 18.44 18.86 9,637 +0.37(+2.00%)
Mar 25, 2008 18.15 18.49 17.95 18.49 18,656 +0.39(+2.15%)
Mar 24, 2008 17.63 18.19 17.41 18.10 37,367 +0.50(+2.84%)
Mar 21, 2008 15.10 17.68 15.10 17.60 61,251 +0.00(+0.00%)
Mar 20, 2008 15.10 17.68 15.10 17.60 61,251 -0.17(-0.96%)
Mar 19, 2008 18.25 18.47 17.77 17.77 19,800 -0.58(-3.16%)
Mar 18, 2008 17.90 18.37 17.81 18.35 4,195 +0.54(+3.03%)
Mar 17, 2008 18.40 18.42 17.75 17.81 6,747 -0.44(-2.41%)
Mar 14, 2008 18.30 18.44 18.25 18.25 3,200 -0.12(-0.65%)
Mar 13, 2008 18.30 18.48 18.19 18.37 2,800 +0.01(+0.05%)
Mar 12, 2008 18.35 18.39 18.21 18.36 5,500 +0.01(+0.05%)
Mar 11, 2008 18.50 18.50 18.12 18.35 9,202 -0.08(-0.43%)
Mar 10, 2008 18.03 18.43 18.03 18.43 3,900 +0.45(+2.51%)
Mar 07, 2008 18.39 18.40 17.95 17.98 2,115 -0.39(-2.13%)
Mar 06, 2008 18.22 18.37 18.21 18.37 6,061 +0.01(+0.05%)
Mar 05, 2008 18.50 18.50 18.35 18.36 4,006 -0.11(-0.60%)
Mar 04, 2008 18.63 18.63 18.41 18.47 4,825 +0.10(+0.54%)
Mar 03, 2008 18.52 18.59 18.33 18.37 5,994 -0.19(-1.02%)
Feb 29, 2008 18.85 18.85 18.51 18.56 4,536 -0.40(-2.11%)
Feb 28, 2008 18.96 19.14 18.92 18.96 1,410 -0.15(-0.78%)
Feb 27, 2008 19.21 19.31 19.11 19.11 1,800 -0.27(-1.39%)
Feb 26, 2008 19.34 19.39 19.29 19.38 1,022 +0.03(+0.16%)
Feb 25, 2008 19.20 19.49 19.19 19.35 1,306 +0.09(+0.47%)
Feb 22, 2008 19.32 19.33 18.87 19.26 8,882 -0.06(-0.31%)
Feb 21, 2008 19.41 19.41 18.91 19.32 6,747 -0.18(-0.92%)
Feb 20, 2008 19.38 19.84 19.26 19.50 3,621 -0.50(-2.50%)
Feb 19, 2008 19.51 20.00 19.51 20.00 1,600 +0.45(+2.30%)
Feb 18, 2008 19.56 19.86 19.55 19.55 6,900 +0.00(+0.00%)
Feb 15, 2008 19.56 19.86 19.55 19.55 6,900 -0.04(-0.20%)
Feb 14, 2008 19.71 19.74 19.38 19.59 1,256 -0.15(-0.76%)
Feb 13, 2008 19.89 20.02 19.50 19.74 18,496 -0.22(-1.10%)
Feb 12, 2008 19.34 20.00 19.25 19.96 38,859 +0.71(+3.69%)
Feb 11, 2008 19.15 19.49 18.98 19.25 16,312 -0.05(-0.28%)
Feb 08, 2008 19.32 19.47 19.15 19.30 2,203 -0.12(-0.60%)
Feb 07, 2008 19.57 19.57 19.21 19.42 21,605 +0.10(+0.53%)
Feb 06, 2008 19.53 19.71 19.32 19.32 9,976 -0.19(-0.97%)
Feb 05, 2008 19.88 19.88 19.17 19.51 10,731 -0.37(-1.86%)
Feb 04, 2008 19.55 19.88 19.39 19.88 8,100 +0.33(+1.69%)
Feb 01, 2008 19.21 19.97 19.21 19.55 10,468 +0.13(+0.67%)
Jan 31, 2008 19.10 19.84 19.07 19.42 4,760 +0.17(+0.88%)
Jan 30, 2008 19.22 19.56 19.14 19.25 4,764 -0.32(-1.64%)
Jan 29, 2008 20.50 20.67 19.30 19.57 40,307 -1.03(-5.00%)
Jan 28, 2008 19.75 20.78 18.62 20.60 16,152 +0.84(+4.25%)
Jan 25, 2008 18.45 19.95 18.44 19.76 12,160 +1.25(+6.75%)
Jan 24, 2008 17.56 18.58 17.33 18.51 5,300 +1.04(+5.95%)
Jan 23, 2008 17.35 17.84 17.16 17.47 14,094 +0.17(+0.98%)
Jan 22, 2008 17.85 17.85 17.15 17.30 16,386 -0.81(-4.47%)
Jan 21, 2008 18.39 18.39 17.97 18.11 4,000 +0.00(+0.00%)
Jan 18, 2008 18.39 18.39 17.97 18.11 4,000 +0.00(+0.00%)
Jan 17, 2008 19.40 19.40 18.11 18.11 9,576 -1.11(-5.78%)
Jan 16, 2008 19.41 19.54 18.90 19.22 9,759 +0.07(+0.37%)
Jan 15, 2008 19.64 19.78 18.50 19.15 29,985 -0.71(-3.58%)
Jan 14, 2008 18.99 19.95 18.67 19.86 17,906 +1.09(+5.81%)
Jan 11, 2008 18.70 19.41 18.65 18.77 44,866 -0.23(-1.21%)
Jan 10, 2008 17.89 19.18 17.46 19.00 34,339 +1.00(+5.56%)
Jan 09, 2008 17.90 18.00 17.75 18.00 16,513 +0.02(+0.11%)
Jan 08, 2008 17.90 18.00 17.77 17.98 7,131 +0.06(+0.33%)
Jan 07, 2008 17.67 18.00 17.67 17.92 10,035 +0.10(+0.56%)
Jan 04, 2008 17.88 17.99 17.80 17.82 8,286 -0.07(-0.39%)
Jan 03, 2008 17.98 18.00 17.89 17.89 10,384 -0.05(-0.28%)
Jan 02, 2008 18.16 18.16 17.90 17.94 26,256 +0.12(+0.67%)
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.