Financial Institut (NQ: FISI )

31.63 USD -0.22 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.85 16.21 14.51 16.21 28,882 +1.23(+8.21%)
Oct 30, 2008 14.96 15.00 12.63 14.98 16,725 +0.43(+2.96%)
Oct 29, 2008 15.25 15.50 14.02 14.55 17,439 -0.35(-2.35%)
Oct 28, 2008 12.80 15.00 12.63 14.90 23,067 +2.28(+18.07%)
Oct 27, 2008 12.52 12.89 12.10 12.62 20,309 -0.04(-0.32%)
Oct 24, 2008 12.61 13.14 12.50 12.66 38,260 -1.22(-8.79%)
Oct 23, 2008 13.16 14.21 12.50 13.88 27,116 +0.62(+4.68%)
Oct 22, 2008 12.74 14.40 12.56 13.26 12,828 -0.14(-1.04%)
Oct 21, 2008 14.28 15.13 13.38 13.40 25,866 -1.20(-8.22%)
Oct 20, 2008 15.10 15.25 14.21 14.60 24,012 -0.84(-5.44%)
Oct 17, 2008 15.40 16.45 13.11 15.44 61,464 -1.56(-9.18%)
Oct 16, 2008 14.00 17.00 12.21 17.00 28,303 +2.91(+20.65%)
Oct 15, 2008 15.99 15.99 13.95 14.09 15,082 -1.44(-9.27%)
Oct 14, 2008 18.00 18.00 15.40 15.53 9,635 -2.44(-13.58%)
Oct 13, 2008 15.67 18.00 13.14 17.97 32,945 +3.53(+24.45%)
Oct 10, 2008 13.61 15.00 10.06 14.44 54,800 +0.63(+4.56%)
Oct 09, 2008 16.69 16.69 13.81 13.81 43,548 -3.12(-18.43%)
Oct 08, 2008 16.22 18.00 16.22 16.93 48,340 +0.38(+2.30%)
Oct 07, 2008 19.57 19.58 16.27 16.55 32,787 -2.01(-10.83%)
Oct 06, 2008 18.85 20.00 17.61 18.56 20,158 -0.78(-4.03%)
Oct 03, 2008 18.98 20.27 18.98 19.34 5,702 +0.74(+3.98%)
Oct 02, 2008 19.12 19.64 18.60 18.60 11,328 -0.62(-3.23%)
Oct 01, 2008 17.83 19.79 17.83 19.22 13,728 -0.79(-3.95%)
Sep 30, 2008 20.50 20.50 20.00 20.01 20,694 +0.01(+0.05%)
Sep 29, 2008 21.50 21.50 19.59 20.00 28,383 -0.61(-2.96%)
Sep 26, 2008 19.04 21.49 19.04 20.61 35,967 +0.77(+3.88%)
Sep 25, 2008 18.39 20.79 18.39 19.84 37,912 +1.77(+9.80%)
Sep 24, 2008 20.00 20.00 17.72 18.07 20,757 -0.26(-1.42%)
Sep 23, 2008 18.61 19.57 17.94 18.33 14,827 -1.20(-6.14%)
Sep 22, 2008 21.99 21.99 19.40 19.53 14,610 -2.97(-13.20%)
Sep 19, 2008 20.65 22.50 18.01 22.50 147,483 +4.52(+25.14%)
Sep 18, 2008 16.73 18.00 16.10 17.98 75,970 +1.60(+9.77%)
Sep 17, 2008 16.59 16.98 15.90 16.38 21,780 -0.75(-4.38%)
Sep 16, 2008 15.85 17.13 15.85 17.13 56,614 +1.28(+8.08%)
Sep 15, 2008 15.99 16.25 15.85 15.85 34,140 -0.35(-2.16%)
Sep 12, 2008 15.14 16.35 15.04 16.20 56,296 +0.19(+1.19%)
Sep 11, 2008 16.37 16.37 15.86 16.01 92,249 -0.46(-2.79%)
Sep 10, 2008 17.53 17.59 15.83 16.47 129,291 -0.89(-5.13%)
Sep 09, 2008 17.50 17.60 17.36 17.36 28,722 -0.13(-0.74%)
Sep 08, 2008 18.58 18.60 17.25 17.49 30,014 -0.86(-4.69%)
Sep 05, 2008 18.28 19.18 18.19 18.35 32,641 -0.15(-0.81%)
Sep 04, 2008 18.56 18.74 17.97 18.50 32,410 -0.20(-1.07%)
Sep 03, 2008 17.47 19.00 17.47 18.70 47,101 +1.17(+6.67%)
Sep 02, 2008 18.06 18.45 17.38 17.53 5,317 -0.04(-0.23%)
Aug 29, 2008 17.88 18.37 17.56 17.57 44,562 -0.47(-2.61%)
Aug 28, 2008 17.40 18.14 17.02 18.04 67,620 +0.53(+3.03%)
Aug 27, 2008 16.66 18.00 16.66 17.51 21,732 +0.77(+4.60%)
Aug 26, 2008 16.61 16.83 16.46 16.74 29,142 +0.08(+0.48%)
Aug 25, 2008 17.30 17.30 16.61 16.66 16,246 -0.78(-4.47%)
Aug 22, 2008 17.41 17.46 17.04 17.44 11,224 +0.10(+0.58%)
Aug 21, 2008 17.82 17.82 16.16 17.34 27,124 -0.40(-2.25%)
Aug 20, 2008 18.47 18.66 17.68 17.74 12,532 -0.67(-3.64%)
Aug 19, 2008 18.65 18.99 18.28 18.41 13,242 -0.49(-2.59%)
Aug 18, 2008 18.99 18.99 18.79 18.90 25,917 +0.03(+0.16%)
Aug 15, 2008 19.37 19.38 18.67 18.87 49,405 -0.06(-0.32%)
Aug 14, 2008 18.60 19.07 18.42 18.93 20,388 +0.00(+0.00%)
Aug 13, 2008 18.64 19.00 18.18 18.93 106,681 +0.15(+0.80%)
Aug 12, 2008 18.74 19.00 18.74 18.78 11,436 -0.07(-0.37%)
Aug 11, 2008 18.63 18.98 17.34 18.85 19,347 +0.29(+1.56%)
Aug 08, 2008 17.55 18.91 17.55 18.56 26,942 +0.96(+5.45%)
Aug 07, 2008 17.53 17.97 17.02 17.60 42,784 -0.08(-0.45%)
Aug 06, 2008 17.89 18.96 17.36 17.68 55,600 -0.29(-1.61%)
Aug 05, 2008 18.16 18.74 16.72 17.97 23,075 +0.11(+0.62%)
Aug 04, 2008 17.78 18.24 16.20 17.86 21,129 -0.64(-3.46%)
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.