Financial Institut (NQ: FISI )

24.94 +0.23 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.76 12.01 11.41 11.57 22,905 -0.03(-0.28%)
Sep 29, 2010 11.37 11.80 11.13 11.61 39,982 +0.16(+1.37%)
Sep 28, 2010 11.61 11.62 10.79 11.45 42,858 -0.09(-0.74%)
Sep 27, 2010 11.62 11.76 11.49 11.53 21,732 -0.05(-0.45%)
Sep 24, 2010 11.21 11.59 11.21 11.59 41,900 +0.60(+5.43%)
Sep 23, 2010 11.04 11.38 10.85 10.99 25,978 -0.12(-1.06%)
Sep 22, 2010 11.43 11.43 11.05 11.11 10,199 -0.41(-3.58%)
Sep 21, 2010 11.67 12.06 11.47 11.52 40,574 -0.64(-5.28%)
Sep 20, 2010 11.29 12.19 11.22 12.16 54,870 +0.95(+8.47%)
Sep 17, 2010 11.33 11.43 11.13 11.21 106,103 -0.16(-1.38%)
Sep 15, 2010 11.24 11.40 11.00 11.37 33,069 +0.14(+1.28%)
Sep 14, 2010 11.46 11.59 11.11 11.23 43,314 -0.24(-2.11%)
Sep 13, 2010 10.70 11.55 10.62 11.47 50,950 +0.77(+7.23%)
Sep 10, 2010 10.32 10.80 10.30 10.70 30,060 +0.39(+3.82%)
Sep 09, 2010 10.32 10.49 10.22 10.30 24,993 +0.21(+2.08%)
Sep 08, 2010 9.513 10.13 9.513 10.09 111,229 +0.64(+6.82%)
Sep 07, 2010 9.897 9.897 9.428 9.448 30,927 -0.48(-4.79%)
Sep 03, 2010 9.949 9.962 9.803 9.923 26,314 +0.16(+1.60%)
Sep 02, 2010 9.721 9.897 9.643 9.767 17,298 +0.12(+1.28%)
Sep 01, 2010 9.545 9.838 9.272 9.643 59,745 +0.29(+3.13%)
Aug 31, 2010 9.409 9.929 9.207 9.350 101,123 -0.07(-0.76%)
Aug 30, 2010 9.956 10.04 9.415 9.422 38,749 -0.59(-5.86%)
Aug 27, 2010 9.982 10.15 9.474 10.01 48,022 +0.21(+2.13%)
Aug 26, 2010 10.10 10.42 9.793 9.799 47,762 -0.22(-2.21%)
Aug 25, 2010 9.728 10.22 9.493 10.02 43,491 +0.23(+2.33%)
Aug 24, 2010 9.721 10.29 9.461 9.793 42,679 +0.01(+0.07%)
Aug 23, 2010 10.34 10.60 9.773 9.786 76,224 -0.44(-4.27%)
Aug 20, 2010 10.12 10.53 9.982 10.22 81,492 +0.01(+0.06%)
Aug 19, 2010 10.77 10.83 10.09 10.22 94,458 -0.59(-5.42%)
Aug 18, 2010 10.79 11.04 10.55 10.80 43,883 -0.03(-0.30%)
Aug 17, 2010 10.83 11.04 10.68 10.83 42,086 +0.19(+1.77%)
Aug 16, 2010 10.42 10.68 10.42 10.65 55,732 +0.13(+1.24%)
Aug 13, 2010 10.58 10.79 10.48 10.52 54,855 -0.12(-1.16%)
Aug 12, 2010 10.67 11.00 10.63 10.64 42,213 -0.27(-2.45%)
Aug 11, 2010 11.62 11.67 10.83 10.91 79,639 -0.85(-7.20%)
Aug 10, 2010 12.14 12.48 11.73 11.75 39,257 -0.59(-4.75%)
Aug 09, 2010 12.25 12.52 11.69 12.34 105,613 +0.19(+1.55%)
Aug 06, 2010 12.23 12.40 11.79 12.15 66,586 -0.33(-2.61%)
Aug 05, 2010 12.53 12.69 12.28 12.48 61,080 -0.21(-1.64%)
Aug 04, 2010 12.77 12.79 12.37 12.68 43,696 -0.04(-0.31%)
Aug 03, 2010 12.38 12.94 12.38 12.72 52,812 +0.21(+1.72%)
Aug 02, 2010 12.57 12.57 12.14 12.51 67,569 +0.16(+1.27%)
Jul 30, 2010 12.13 12.50 12.07 12.35 48,486 -0.02(-0.16%)
Jul 29, 2010 12.25 12.47 12.11 12.37 34,464 +0.20(+1.60%)
Jul 28, 2010 12.49 12.68 12.09 12.18 55,081 -0.36(-2.91%)
Jul 27, 2010 12.82 12.82 12.09 12.54 37,448 -0.12(-0.93%)
Jul 26, 2010 12.27 12.66 11.92 12.66 58,796 +0.40(+3.29%)
Jul 23, 2010 11.76 12.35 11.45 12.25 52,798 +0.51(+4.38%)
Jul 22, 2010 11.47 11.86 11.36 11.74 48,125 +0.50(+4.46%)
Jul 21, 2010 11.92 12.08 11.24 11.24 53,958 -0.56(-4.75%)
Jul 20, 2010 11.37 11.80 11.37 11.80 24,141 +0.23(+1.97%)
Jul 19, 2010 11.65 12.77 11.17 11.57 39,679 -0.07(-0.56%)
Jul 16, 2010 12.45 12.68 11.49 11.64 83,831 -0.97(-7.70%)
Jul 15, 2010 12.71 12.92 12.47 12.61 21,662 -0.18(-1.43%)
Jul 14, 2010 12.72 12.98 12.72 12.79 91,102 -0.06(-0.46%)
Jul 13, 2010 12.55 12.85 11.54 12.85 70,771 +0.53(+4.34%)
Jul 12, 2010 12.33 12.61 12.31 12.31 47,079 -0.04(-0.32%)
Jul 09, 2010 11.97 12.40 11.90 12.35 34,851 +0.33(+2.71%)
Jul 08, 2010 11.80 12.10 11.68 12.03 76,046 +0.38(+3.24%)
Jul 07, 2010 11.06 11.65 11.04 11.65 46,841 +0.68(+6.17%)
Jul 06, 2010 11.64 11.64 10.85 10.97 50,141 -0.43(-3.77%)
Jul 02, 2010 11.75 11.81 11.40 11.40 36,453 -0.21(-1.79%)
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.