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 (%)
Oct 31, 2008 9.549 10.42 9.330 10.42 44,916 +0.79(+8.21%)
Oct 30, 2008 9.620 9.645 8.121 9.632 26,010 +0.28(+2.96%)
Oct 29, 2008 9.806 9.967 9.015 9.356 27,120 -0.23(-2.35%)
Oct 28, 2008 8.231 9.645 8.121 9.581 35,872 +1.47(+18.07%)
Oct 27, 2008 8.051 8.289 7.781 8.115 31,583 -0.03(-0.32%)
Oct 24, 2008 8.108 8.449 8.038 8.141 59,500 -0.78(-8.79%)
Oct 23, 2008 8.462 9.137 8.038 8.925 42,169 +0.40(+4.68%)
Oct 22, 2008 8.192 9.259 8.076 8.526 19,949 -0.09(-1.04%)
Oct 21, 2008 9.182 9.729 8.604 8.616 40,225 -0.77(-8.22%)
Oct 20, 2008 9.710 9.806 9.137 9.388 37,342 -0.54(-5.44%)
Oct 17, 2008 9.902 10.58 8.430 9.928 95,586 -1.00(-9.18%)
Oct 16, 2008 9.002 10.93 7.851 10.93 44,015 +1.87(+20.65%)
Oct 15, 2008 10.28 10.28 8.970 9.060 23,454 -0.93(-9.27%)
Oct 14, 2008 11.57 11.57 9.902 9.986 14,984 -1.57(-13.58%)
Oct 13, 2008 10.08 11.57 8.449 11.55 51,234 +2.27(+24.45%)
Oct 10, 2008 8.751 9.645 6.469 9.285 85,223 +0.41(+4.56%)
Oct 09, 2008 10.73 10.73 8.880 8.880 67,724 -2.01(-18.43%)
Oct 08, 2008 10.43 11.57 10.43 10.89 75,176 +0.24(+2.30%)
Oct 07, 2008 12.58 12.59 10.46 10.64 50,989 -1.29(-10.83%)
Oct 06, 2008 12.12 12.86 11.32 11.93 31,349 -0.50(-4.03%)
Oct 03, 2008 12.20 13.03 12.20 12.44 8,867 +0.48(+3.98%)
Oct 02, 2008 12.29 12.63 11.96 11.96 17,616 -0.40(-3.23%)
Oct 01, 2008 11.46 12.73 11.46 12.36 21,349 -0.51(-3.95%)
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%)
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.