Financial Institut (NQ: FISI )

28.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.43 14.36 13.38 14.35 29,708 +0.78(+5.75%)
Dec 30, 2008 13.35 13.60 13.20 13.57 8,446 +0.37(+2.80%)
Dec 29, 2008 13.46 13.62 13.16 13.20 7,904 -0.27(-2.00%)
Dec 26, 2008 13.15 13.84 12.91 13.47 4,186 +0.07(+0.52%)
Dec 24, 2008 13.19 13.60 13.12 13.40 6,858 +0.06(+0.45%)
Dec 23, 2008 13.60 14.00 13.20 13.34 14,624 -0.26(-1.91%)
Dec 22, 2008 13.51 14.47 12.90 13.60 28,142 +0.19(+1.42%)
Dec 19, 2008 14.40 15.90 13.31 13.41 62,531 -1.09(-7.52%)
Dec 18, 2008 15.25 15.97 14.14 14.50 14,612 -0.75(-4.92%)
Dec 17, 2008 14.55 15.29 13.90 15.25 43,200 +0.43(+2.90%)
Dec 16, 2008 13.78 15.20 13.23 14.82 29,330 +1.31(+9.70%)
Dec 15, 2008 14.27 14.50 13.08 13.51 10,411 -0.73(-5.13%)
Dec 12, 2008 13.40 14.25 13.00 14.24 16,684 +0.81(+6.03%)
Dec 11, 2008 14.87 15.24 13.43 13.43 21,413 -1.72(-11.35%)
Dec 10, 2008 15.09 15.98 13.82 15.15 9,073 +0.24(+1.61%)
Dec 09, 2008 15.74 16.85 14.38 14.91 9,589 -1.05(-6.58%)
Dec 08, 2008 15.91 15.96 13.17 15.96 24,111 +0.54(+3.50%)
Dec 05, 2008 13.16 15.55 13.06 15.42 13,274 +2.05(+15.33%)
Dec 04, 2008 13.87 14.86 13.31 13.37 11,241 -0.70(-4.98%)
Dec 03, 2008 14.52 16.00 12.85 14.07 23,256 -1.51(-9.69%)
Dec 02, 2008 13.53 15.59 12.75 15.58 17,787 +2.42(+18.39%)
Dec 01, 2008 15.81 16.00 13.07 13.16 21,745 -3.21(-19.61%)
Nov 28, 2008 16.08 17.00 15.69 16.37 21,462 -0.35(-2.09%)
Nov 26, 2008 15.75 16.80 14.60 16.72 19,934 +0.53(+3.27%)
Nov 25, 2008 15.85 16.19 15.30 16.19 25,477 +0.40(+2.53%)
Nov 24, 2008 13.93 15.97 12.75 15.79 31,907 +2.16(+15.85%)
Nov 21, 2008 12.90 13.77 12.14 13.63 22,600 +1.38(+11.27%)
Nov 20, 2008 12.51 13.28 12.25 12.25 13,574 -0.43(-3.39%)
Nov 19, 2008 13.58 13.58 12.61 12.68 10,396 -1.10(-7.98%)
Nov 18, 2008 13.86 14.20 12.80 13.78 15,485 -0.36(-2.55%)
Nov 17, 2008 14.60 14.93 14.08 14.14 27,974 -0.28(-1.94%)
Nov 14, 2008 14.71 15.25 13.61 14.42 21,014 -0.62(-4.12%)
Nov 13, 2008 13.13 15.65 12.75 15.04 30,861 +2.08(+16.05%)
Nov 12, 2008 13.80 14.84 12.96 12.96 13,528 -1.15(-8.15%)
Nov 11, 2008 15.47 15.79 14.04 14.11 10,427 -1.59(-10.13%)
Nov 10, 2008 15.73 16.49 15.67 15.70 24,619 +0.26(+1.68%)
Nov 07, 2008 14.02 15.72 14.02 15.44 11,341 +1.56(+11.24%)
Nov 06, 2008 14.31 15.50 13.33 13.88 9,157 -0.61(-4.21%)
Nov 05, 2008 16.64 16.64 14.01 14.49 11,663 -2.52(-14.81%)
Nov 04, 2008 17.32 17.32 15.83 17.01 7,642 +0.31(+1.86%)
Nov 03, 2008 16.74 16.95 15.90 16.70 25,249 +0.49(+3.02%)
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%)
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.