Financial Institut (NQ: FISI )

24.15 +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 10.50 10.62 10.28 10.29 49,529 -0.13(-1.27%)
May 23, 2011 10.47 10.68 10.42 10.42 34,897 -0.25(-2.30%)
May 20, 2011 10.61 10.77 10.54 10.67 72,436 -0.03(-0.25%)
May 19, 2011 10.66 10.75 10.47 10.70 33,914 +0.12(+1.13%)
May 18, 2011 10.32 10.64 10.26 10.58 50,329 +0.28(+2.70%)
May 17, 2011 10.11 10.39 10.10 10.30 62,952 +0.13(+1.30%)
May 16, 2011 10.17 10.27 10.07 10.17 51,965 -0.11(-1.03%)
May 13, 2011 10.68 10.68 10.11 10.27 99,516 -0.38(-3.60%)
May 12, 2011 10.60 10.81 10.51 10.66 36,450 +0.01(+0.12%)
May 11, 2011 11.08 11.08 10.60 10.64 56,634 -0.48(-4.34%)
May 10, 2011 10.71 11.15 10.64 11.13 45,959 +0.46(+4.35%)
May 09, 2011 10.79 10.79 10.48 10.66 48,168 -0.13(-1.17%)
May 06, 2011 11.01 11.01 10.76 10.79 183,426 -0.08(-0.73%)
May 05, 2011 10.88 11.12 10.70 10.87 45,644 -0.09(-0.85%)
May 04, 2011 10.99 10.99 10.86 10.96 43,688 -0.02(-0.18%)
May 03, 2011 10.96 11.07 10.91 10.98 41,400 +0.02(+0.18%)
May 02, 2011 10.96 11.30 10.96 10.96 79,167 -0.30(-2.65%)
Apr 29, 2011 11.30 11.36 11.13 11.26 82,984 -0.03(-0.23%)
Apr 28, 2011 11.25 11.52 11.25 11.28 65,967 +0.05(+0.47%)
Apr 27, 2011 10.96 11.24 10.95 11.23 38,188 +0.27(+2.48%)
Apr 26, 2011 10.87 11.12 10.84 10.96 35,943 +0.15(+1.35%)
Apr 25, 2011 10.74 10.82 10.73 10.81 28,796 -0.01(-0.06%)
Apr 21, 2011 10.93 10.93 10.68 10.82 21,619 -0.03(-0.30%)
Apr 20, 2011 10.83 10.91 10.66 10.85 52,406 +0.19(+1.74%)
Apr 19, 2011 10.88 10.90 10.62 10.67 61,348 -0.18(-1.65%)
Apr 18, 2011 10.91 11.04 10.75 10.85 40,301 -0.26(-2.38%)
Apr 15, 2011 11.15 11.26 10.94 11.11 56,706 -0.06(-0.53%)
Apr 14, 2011 10.95 11.22 10.81 11.17 45,308 +0.09(+0.84%)
Apr 13, 2011 11.21 11.26 10.84 11.08 86,474 -0.04(-0.36%)
Apr 12, 2011 11.17 11.24 11.03 11.12 30,163 -0.15(-1.29%)
Apr 11, 2011 11.38 11.48 11.14 11.26 56,986 -0.12(-1.05%)
Apr 08, 2011 11.69 11.77 11.35 11.38 50,214 -0.21(-1.83%)
Apr 07, 2011 11.71 11.87 11.54 11.60 33,106 -0.15(-1.24%)
Apr 06, 2011 11.72 11.77 11.64 11.74 64,907 +0.08(+0.68%)
Apr 05, 2011 11.70 11.77 11.61 11.66 50,439 -0.11(-0.90%)
Apr 04, 2011 11.72 11.79 11.59 11.77 101,710 +0.03(+0.28%)
Apr 01, 2011 11.73 11.79 11.44 11.73 125,152 +0.13(+1.14%)
Mar 31, 2011 11.91 11.93 11.56 11.60 312,583 -0.29(-2.45%)
Mar 30, 2011 11.73 11.94 11.72 11.89 103,356 +0.21(+1.81%)
Mar 29, 2011 11.51 11.71 11.47 11.68 44,473 +0.18(+1.55%)
Mar 28, 2011 11.70 11.83 11.50 11.50 63,154 -0.17(-1.47%)
Mar 25, 2011 11.52 11.68 11.50 11.68 65,964 +0.21(+1.79%)
Mar 24, 2011 11.58 11.64 11.44 11.47 57,931 -0.01(-0.06%)
Mar 23, 2011 11.54 11.58 11.40 11.48 64,652 -0.07(-0.57%)
Mar 22, 2011 11.64 11.64 11.46 11.54 34,203 -0.09(-0.74%)
Mar 21, 2011 11.52 11.64 11.37 11.63 141,560 +0.26(+2.27%)
Mar 18, 2011 11.32 11.39 11.22 11.37 132,501 +0.17(+1.48%)
Mar 17, 2011 11.36 11.36 11.05 11.21 40,250 +0.06(+0.53%)
Mar 16, 2011 11.26 11.52 11.04 11.15 142,175 -0.11(-0.94%)
Mar 15, 2011 11.02 11.40 11.01 11.25 136,411 -0.15(-1.34%)
Mar 14, 2011 11.31 11.54 11.20 11.40 95,837 -0.03(-0.29%)
Mar 11, 2011 11.29 11.48 11.26 11.44 143,642 +0.09(+0.76%)
Mar 10, 2011 11.13 11.40 11.01 11.35 1,511,508 +0.23(+2.08%)
Mar 09, 2011 11.19 11.21 10.93 11.12 84,997 -0.07(-0.59%)
Mar 08, 2011 11.26 11.42 10.86 11.19 139,937 -0.83(-6.89%)
Mar 07, 2011 12.52 12.52 12.01 12.01 32,204 -0.43(-3.46%)
Mar 04, 2011 12.69 12.69 12.30 12.44 13,902 -0.28(-2.24%)
Mar 03, 2011 12.55 12.73 12.46 12.73 21,812 +0.28(+2.29%)
Mar 02, 2011 12.50 12.50 12.21 12.44 16,390 -0.05(-0.37%)
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.