Financial Institut (NQ: FISI )

29.44 USD +0.21 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.60 12.85 11.53 11.55 29,858 -0.77(-6.25%)
May 28, 2009 13.08 13.29 12.24 12.32 19,908 -0.54(-4.20%)
May 27, 2009 13.47 13.92 12.86 12.86 24,024 -0.81(-5.93%)
May 26, 2009 12.39 13.90 12.14 13.67 22,476 +1.11(+8.84%)
May 22, 2009 12.75 13.36 12.55 12.56 5,320 -0.04(-0.32%)
May 21, 2009 12.19 12.93 11.53 12.60 22,976 +0.10(+0.80%)
May 20, 2009 13.05 13.18 12.16 12.50 19,534 -0.09(-0.71%)
May 19, 2009 12.80 13.95 12.00 12.59 20,752 -0.17(-1.33%)
May 18, 2009 11.98 12.78 11.69 12.76 34,368 +1.00(+8.50%)
May 15, 2009 13.18 13.18 11.25 11.76 40,016 -1.40(-10.64%)
May 14, 2009 12.90 13.29 12.43 13.16 8,837 +0.40(+3.13%)
May 13, 2009 13.95 14.27 12.76 12.76 24,668 -1.69(-11.70%)
May 12, 2009 15.08 15.18 14.38 14.45 8,452 -0.54(-3.60%)
May 11, 2009 14.75 15.13 14.05 14.99 14,915 -0.26(-1.70%)
May 08, 2009 14.91 15.25 14.89 15.25 17,176 +0.75(+5.17%)
May 07, 2009 15.05 15.07 14.36 14.50 22,447 -0.36(-2.42%)
May 06, 2009 14.80 15.00 14.61 14.86 18,369 +0.33(+2.27%)
May 05, 2009 14.86 15.00 14.47 14.53 20,462 -0.33(-2.22%)
May 04, 2009 14.57 14.86 13.87 14.86 10,642 +1.17(+8.55%)
May 01, 2009 14.79 14.79 13.69 13.69 18,976 -1.16(-7.81%)
Apr 30, 2009 14.29 15.39 14.23 14.85 26,339 +0.61(+4.28%)
Apr 29, 2009 12.82 14.29 12.43 14.24 22,911 +1.54(+12.13%)
Apr 28, 2009 12.49 13.08 12.11 12.70 11,947 +0.24(+1.93%)
Apr 27, 2009 13.47 14.20 12.46 12.46 25,863 -1.36(-9.84%)
Apr 24, 2009 13.22 14.04 13.20 13.82 24,220 +0.60(+4.54%)
Apr 23, 2009 13.89 13.89 12.43 13.22 15,133 -0.51(-3.71%)
Apr 22, 2009 13.64 14.29 13.06 13.73 24,959 -0.27(-1.93%)
Apr 21, 2009 12.21 14.00 12.21 14.00 18,716 +1.76(+14.38%)
Apr 20, 2009 13.40 13.98 11.84 12.24 29,025 -1.64(-11.82%)
Apr 17, 2009 12.89 14.20 12.22 13.88 55,006 +0.96(+7.43%)
Apr 16, 2009 11.96 12.94 11.69 12.92 41,078 +1.05(+8.85%)
Apr 15, 2009 11.24 11.87 10.82 11.87 9,424 +0.55(+4.86%)
Apr 14, 2009 11.67 11.96 11.20 11.32 23,343 -0.65(-5.43%)
Apr 13, 2009 11.85 12.00 11.49 11.97 30,293 -0.03(-0.25%)
Apr 09, 2009 10.31 12.00 10.31 12.00 48,634 +1.62(+15.61%)
Apr 08, 2009 10.16 10.45 10.00 10.38 9,760 +0.06(+0.58%)
Apr 07, 2009 10.38 11.08 10.08 10.32 19,317 -0.31(-2.92%)
Apr 06, 2009 10.88 11.27 10.30 10.63 15,357 -0.49(-4.41%)
Apr 03, 2009 10.24 11.12 10.11 11.12 12,433 +0.88(+8.59%)
Apr 02, 2009 8.680 10.49 8.600 10.24 32,567 +1.81(+21.47%)
Apr 01, 2009 7.450 8.430 6.985 8.430 14,770 +0.81(+10.63%)
Mar 31, 2009 7.490 7.970 7.390 7.620 13,317 +0.28(+3.81%)
Mar 30, 2009 7.850 7.940 7.040 7.340 21,056 -2.14(-22.57%)
Mar 26, 2009 8.310 9.490 7.640 9.480 30,565 +1.32(+16.18%)
Mar 25, 2009 7.780 8.370 7.690 8.160 15,400 +0.45(+5.84%)
Mar 24, 2009 8.000 8.280 7.470 7.710 16,088 -0.47(-5.75%)
Mar 23, 2009 7.150 8.180 7.110 8.180 30,329 +1.12(+15.86%)
Mar 20, 2009 7.600 7.700 6.858 7.060 62,551 -0.44(-5.87%)
Mar 19, 2009 7.390 8.250 7.350 7.500 39,202 +0.23(+3.16%)
Mar 18, 2009 5.740 7.430 5.740 7.270 43,998 +1.69(+30.29%)
Mar 17, 2009 5.150 5.580 5.000 5.580 28,392 +0.44(+8.56%)
Mar 16, 2009 5.110 5.470 5.010 5.140 26,443 +0.11(+2.19%)
Mar 13, 2009 5.190 5.260 4.930 5.030 25,232 -0.18(-3.45%)
Mar 12, 2009 4.200 5.230 3.820 5.210 58,390 +1.14(+28.01%)
Mar 11, 2009 4.270 4.450 3.970 4.070 50,660 -0.17(-4.01%)
Mar 10, 2009 3.940 4.250 3.900 4.240 30,103 +0.49(+13.07%)
Mar 09, 2009 4.210 4.700 3.650 3.750 28,770 -0.20(-5.06%)
Mar 06, 2009 3.740 4.240 3.600 3.950 31,066 +0.25(+6.76%)
Mar 05, 2009 4.060 4.060 3.650 3.700 23,476 -0.49(-11.69%)
Mar 04, 2009 4.040 4.320 4.000 4.190 53,936 +0.34(+8.83%)
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.