Financial Institut (NQ: FISI )

24.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.18 13.18 12.86 12.87 32,182 +0.01(+0.05%)
Sep 29, 2008 13.82 13.82 12.60 12.86 44,140 -0.39(-2.96%)
Sep 26, 2008 12.24 13.82 12.24 13.25 55,934 +0.50(+3.88%)
Sep 25, 2008 11.82 13.37 11.82 12.76 58,959 +1.14(+9.80%)
Sep 24, 2008 12.86 12.86 11.39 11.62 32,280 -0.17(-1.42%)
Sep 23, 2008 11.97 12.58 11.54 11.79 23,058 -0.77(-6.14%)
Sep 22, 2008 14.14 14.14 12.47 12.56 22,720 -1.91(-13.20%)
Sep 19, 2008 13.28 14.47 11.58 14.47 229,360 +2.91(+25.14%)
Sep 18, 2008 10.76 11.57 10.35 11.56 118,145 +1.03(+9.77%)
Sep 17, 2008 10.67 10.92 10.22 10.53 33,871 -0.48(-4.38%)
Sep 16, 2008 10.19 11.01 10.19 11.01 88,044 +0.82(+8.08%)
Sep 15, 2008 10.28 10.45 10.19 10.19 53,093 -0.23(-2.16%)
Sep 12, 2008 9.735 10.51 9.671 10.42 87,549 +0.12(+1.19%)
Sep 11, 2008 10.53 10.53 10.20 10.29 143,462 -0.30(-2.79%)
Sep 10, 2008 11.27 11.31 10.18 10.59 201,068 -0.57(-5.13%)
Sep 09, 2008 11.25 11.32 11.16 11.16 44,667 -0.08(-0.74%)
Sep 08, 2008 11.95 11.96 11.09 11.25 46,676 -0.55(-4.69%)
Sep 05, 2008 11.75 12.33 11.70 11.80 50,762 -0.10(-0.81%)
Sep 04, 2008 11.93 12.05 11.55 11.90 50,402 -0.13(-1.07%)
Sep 03, 2008 11.23 12.22 11.23 12.02 73,249 +0.75(+6.67%)
Sep 02, 2008 11.61 11.87 11.18 11.27 8,268 -0.03(-0.23%)
Aug 29, 2008 11.50 11.81 11.29 11.30 69,301 -0.30(-2.61%)
Aug 28, 2008 11.19 11.66 10.94 11.60 105,160 +0.34(+3.03%)
Aug 27, 2008 10.71 11.57 10.71 11.26 33,796 +0.50(+4.60%)
Aug 26, 2008 10.68 10.82 10.59 10.76 45,320 +0.05(+0.48%)
Aug 25, 2008 11.12 11.12 10.68 10.71 25,265 -0.50(-4.47%)
Aug 22, 2008 11.20 11.23 10.96 11.21 17,455 +0.06(+0.58%)
Aug 21, 2008 11.46 11.46 10.39 11.15 42,182 -0.26(-2.26%)
Aug 20, 2008 11.88 12.00 11.37 11.41 19,489 -0.43(-3.64%)
Aug 19, 2008 11.99 12.21 11.75 11.84 20,593 -0.32(-2.59%)
Aug 18, 2008 12.21 12.21 12.08 12.15 40,305 +0.02(+0.16%)
Aug 15, 2008 12.46 12.46 12.01 12.13 76,832 -0.04(-0.32%)
Aug 14, 2008 11.96 12.26 11.84 12.17 31,706 +0.00(+0.00%)
Aug 13, 2008 11.99 12.22 11.69 12.17 165,906 +0.10(+0.80%)
Aug 12, 2008 12.05 12.22 12.05 12.08 17,784 -0.04(-0.37%)
Aug 11, 2008 11.98 12.20 11.15 12.12 30,087 +0.19(+1.56%)
Aug 08, 2008 11.29 12.16 11.29 11.93 41,899 +0.62(+5.45%)
Aug 07, 2008 11.27 11.55 10.94 11.32 66,536 -0.05(-0.45%)
Aug 06, 2008 11.50 12.19 11.16 11.37 86,467 -0.19(-1.61%)
Aug 05, 2008 11.68 12.05 10.75 11.55 35,885 +0.07(+0.62%)
Aug 04, 2008 11.43 11.73 10.42 11.48 32,859 -0.41(-3.46%)
Aug 01, 2008 11.52 11.95 11.34 11.90 11,862 +0.01(+0.05%)
Jul 31, 2008 12.01 12.22 11.73 11.89 24,052 -0.32(-2.63%)
Jul 30, 2008 12.24 12.35 12.02 12.21 18,791 +0.21(+1.77%)
Jul 29, 2008 12.00 12.24 11.46 12.00 29,957 +0.75(+6.63%)
Jul 28, 2008 11.49 12.06 11.25 11.25 64,763 -0.30(-2.56%)
Jul 25, 2008 11.89 12.52 11.42 11.55 39,731 -0.14(-1.21%)
Jul 24, 2008 12.50 12.57 11.56 11.69 59,119 -0.32(-2.68%)
Jul 23, 2008 12.27 12.29 11.62 12.01 30,504 -0.13(-1.06%)
Jul 22, 2008 11.39 12.38 11.30 12.14 37,844 +0.58(+5.01%)
Jul 21, 2008 11.56 11.70 11.50 11.56 11,897 +0.06(+0.56%)
Jul 18, 2008 11.41 11.73 11.29 11.50 39,942 +0.08(+0.73%)
Jul 17, 2008 10.92 11.41 10.89 11.41 34,863 +0.61(+5.66%)
Jul 16, 2008 10.38 11.20 10.29 10.80 54,463 +0.57(+5.53%)
Jul 15, 2008 9.562 10.58 9.562 10.24 97,964 +0.55(+5.64%)
Jul 14, 2008 10.22 10.22 9.555 9.690 58,939 -0.36(-3.58%)
Jul 11, 2008 10.94 11.06 9.530 10.05 163,800 -1.04(-9.39%)
Jul 10, 2008 11.19 11.40 10.90 11.09 57,192 -0.07(-0.63%)
Jul 09, 2008 10.49 11.74 10.49 11.16 24,299 -0.08(-0.74%)
Jul 08, 2008 10.22 11.37 9.787 11.25 52,460 +1.05(+10.35%)
Jul 07, 2008 10.54 10.67 10.19 10.19 56,710 -0.24(-2.28%)
Jul 04, 2008 10.72 10.72 10.31 10.43 12,111 +0.00(+0.00%)
Jul 03, 2008 10.72 10.72 10.31 10.43 12,111 +0.26(+2.59%)
Jul 02, 2008 10.43 10.89 10.06 10.17 62,946 -0.32(-3.01%)
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.