Financial Institut (NQ: FISI )

25.31 +0.25 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.348 7.348 6.443 6.489 55,657 -0.83(-11.38%)
Sep 29, 2009 7.445 7.478 7.322 7.322 10,471 -0.09(-1.23%)
Sep 28, 2009 7.322 7.484 7.146 7.413 20,499 +0.03(+0.35%)
Sep 25, 2009 7.276 7.536 7.204 7.387 11,782 +0.10(+1.34%)
Sep 24, 2009 7.777 7.777 7.211 7.289 26,854 -0.46(-5.88%)
Sep 23, 2009 7.484 7.823 7.484 7.745 7,129 +0.16(+2.15%)
Sep 22, 2009 7.640 7.758 7.452 7.582 17,862 +0.07(+0.95%)
Sep 21, 2009 8.011 8.011 7.452 7.510 32,427 -0.66(-8.05%)
Sep 18, 2009 7.764 8.356 7.361 8.168 83,522 +0.45(+5.82%)
Sep 17, 2009 6.996 7.784 6.996 7.719 9,174 +0.09(+1.19%)
Sep 16, 2009 7.315 7.725 7.178 7.627 20,236 +0.33(+4.55%)
Sep 15, 2009 7.367 7.829 7.263 7.296 22,332 -0.12(-1.58%)
Sep 14, 2009 7.328 7.693 7.178 7.413 43,378 -0.03(-0.44%)
Sep 11, 2009 7.777 7.777 7.419 7.445 13,222 -0.48(-6.00%)
Sep 10, 2009 7.972 7.972 7.875 7.920 11,435 +0.18(+2.27%)
Sep 09, 2009 7.608 7.907 7.322 7.745 35,683 +0.11(+1.45%)
Sep 08, 2009 7.413 8.037 7.413 7.634 11,717 -0.01(-0.09%)
Sep 04, 2009 7.354 7.693 7.322 7.640 30,265 +0.29(+3.89%)
Sep 03, 2009 7.810 8.103 7.165 7.354 115,240 -0.43(-5.52%)
Sep 02, 2009 7.653 7.875 7.601 7.784 12,177 -0.07(-0.83%)
Sep 01, 2009 7.771 8.753 7.673 7.849 36,365 -0.03(-0.33%)
Aug 31, 2009 8.337 8.643 7.738 7.875 37,925 -0.57(-6.71%)
Aug 28, 2009 8.500 8.864 8.376 8.441 13,475 -0.44(-4.98%)
Aug 27, 2009 8.369 8.903 8.369 8.883 7,721 +0.28(+3.25%)
Aug 26, 2009 8.662 8.792 8.467 8.604 27,719 -0.10(-1.12%)
Aug 25, 2009 8.571 8.786 8.376 8.701 11,113 +0.18(+2.14%)
Aug 24, 2009 9.365 9.365 8.460 8.519 23,406 -0.83(-8.84%)
Aug 21, 2009 8.792 9.372 8.421 9.346 51,276 +0.77(+9.04%)
Aug 20, 2009 8.109 8.649 8.031 8.571 25,659 +0.41(+5.02%)
Aug 19, 2009 7.764 8.278 7.706 8.161 16,184 +0.20(+2.53%)
Aug 18, 2009 8.070 8.395 7.582 7.959 59,604 +0.01(+0.08%)
Aug 17, 2009 7.745 8.076 7.191 7.953 88,316 +0.08(+0.99%)
Aug 14, 2009 8.486 8.727 7.810 7.875 48,670 -0.61(-7.14%)
Aug 13, 2009 8.460 8.688 8.233 8.480 49,563 +0.08(+0.93%)
Aug 12, 2009 8.701 8.916 8.265 8.402 28,970 +0.03(+0.31%)
Aug 11, 2009 8.857 9.092 8.311 8.376 26,886 -0.59(-6.54%)
Aug 10, 2009 9.111 9.339 8.877 8.962 43,676 -0.14(-1.57%)
Aug 07, 2009 9.183 9.541 9.014 9.105 26,693 +0.18(+2.04%)
Aug 06, 2009 9.651 9.651 8.877 8.923 14,050 -0.62(-6.54%)
Aug 05, 2009 9.658 9.717 9.176 9.547 30,156 -0.21(-2.20%)
Aug 04, 2009 9.619 9.762 9.424 9.762 45,958 +0.05(+0.54%)
Aug 03, 2009 9.632 9.736 9.307 9.710 36,275 +0.10(+1.08%)
Jul 31, 2009 9.352 9.632 9.248 9.606 40,797 +0.16(+1.65%)
Jul 30, 2009 9.274 9.573 8.929 9.450 38,553 +0.40(+4.46%)
Jul 29, 2009 9.072 9.339 8.747 9.046 17,765 -0.43(-4.53%)
Jul 28, 2009 9.098 9.476 8.968 9.476 23,438 +0.59(+6.67%)
Jul 27, 2009 8.968 8.988 8.558 8.883 15,620 -0.12(-1.37%)
Jul 24, 2009 9.372 9.391 8.805 9.007 17,037 -0.53(-5.53%)
Jul 23, 2009 8.942 9.534 8.526 9.534 31,553 +0.54(+6.01%)
Jul 22, 2009 8.369 9.014 8.350 8.994 28,549 +0.57(+6.72%)
Jul 21, 2009 8.870 8.870 8.298 8.428 17,914 -0.33(-3.79%)
Jul 20, 2009 8.942 8.994 8.669 8.760 20,234 -0.08(-0.88%)
Jul 17, 2009 9.619 9.619 8.838 8.838 37,258 -0.75(-7.87%)
Jul 16, 2009 8.923 9.743 8.923 9.593 30,325 +0.21(+2.22%)
Jul 15, 2009 8.877 9.398 8.565 9.385 49,673 +0.85(+9.99%)
Jul 14, 2009 8.786 8.942 8.421 8.532 21,574 -0.29(-3.25%)
Jul 13, 2009 8.317 8.851 7.946 8.818 42,539 +0.54(+6.53%)
Jul 10, 2009 8.545 8.695 8.057 8.278 14,872 -0.34(-4.00%)
Jul 09, 2009 8.727 8.851 8.460 8.623 33,520 +0.02(+0.23%)
Jul 08, 2009 8.877 9.085 8.369 8.604 44,378 -0.18(-2.07%)
Jul 07, 2009 8.877 9.079 8.076 8.786 93,763 -0.06(-0.66%)
Jul 06, 2009 9.137 9.170 8.708 8.844 39,085 -0.33(-3.62%)
Jul 02, 2009 9.398 9.398 8.844 9.176 86,580 -0.47(-4.86%)
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.