Financial Institut (NQ: FISI )

24.34 -0.29 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.520 9.820 9.520 9.711 56,406 +0.01(+0.14%)
Sep 29, 2011 9.738 9.799 9.343 9.697 27,081 +0.23(+2.45%)
Sep 28, 2011 10.05 10.16 9.391 9.466 62,420 -0.57(-5.70%)
Sep 27, 2011 10.23 10.28 9.772 10.04 47,815 +0.02(+0.20%)
Sep 26, 2011 9.840 10.06 9.534 10.02 36,768 +0.25(+2.51%)
Sep 23, 2011 9.473 9.840 9.364 9.772 52,664 +0.31(+3.31%)
Sep 22, 2011 9.282 9.656 9.282 9.459 95,666 +0.05(+0.54%)
Sep 21, 2011 9.629 9.691 9.364 9.408 66,212 -0.19(-2.02%)
Sep 20, 2011 10.28 10.44 9.582 9.602 71,152 -0.67(-6.50%)
Sep 19, 2011 10.22 10.41 10.01 10.27 32,360 -0.16(-1.57%)
Sep 16, 2011 10.41 10.47 10.23 10.43 71,287 +0.10(+0.99%)
Sep 15, 2011 10.27 10.41 10.15 10.33 37,226 +0.05(+0.53%)
Sep 14, 2011 9.915 10.45 9.806 10.28 49,401 +0.49(+5.01%)
Sep 13, 2011 9.745 10.08 9.556 9.786 23,900 +0.05(+0.49%)
Sep 12, 2011 9.360 9.779 9.286 9.739 23,848 +0.18(+1.91%)
Sep 09, 2011 9.597 9.820 9.489 9.556 58,159 -0.20(-2.08%)
Sep 08, 2011 9.914 10.12 9.705 9.759 32,409 -0.35(-3.47%)
Sep 07, 2011 9.732 10.22 9.732 10.11 47,921 +0.57(+5.94%)
Sep 06, 2011 9.374 9.623 9.225 9.543 58,764 -0.14(-1.40%)
Sep 02, 2011 9.921 10.18 9.624 9.678 77,861 -0.48(-4.72%)
Sep 01, 2011 10.60 10.78 10.13 10.16 55,343 -0.49(-4.57%)
Aug 31, 2011 11.00 11.00 10.45 10.64 96,179 -0.30(-2.78%)
Aug 30, 2011 10.79 10.99 10.43 10.95 42,127 +0.08(+0.75%)
Aug 29, 2011 10.72 10.99 10.72 10.87 51,787 +0.27(+2.55%)
Aug 26, 2011 10.17 10.77 10.12 10.60 90,755 +0.32(+3.09%)
Aug 25, 2011 10.91 11.10 10.25 10.28 101,896 -0.55(-5.05%)
Aug 24, 2011 10.27 10.84 10.20 10.83 51,595 +0.51(+4.91%)
Aug 23, 2011 9.799 10.32 9.772 10.32 59,515 +0.55(+5.67%)
Aug 22, 2011 10.12 10.12 9.631 9.766 27,076 -0.06(-0.62%)
Aug 19, 2011 9.522 9.934 9.522 9.826 73,172 +0.18(+1.82%)
Aug 18, 2011 10.02 10.12 9.597 9.651 126,100 -0.50(-4.92%)
Aug 17, 2011 10.26 10.36 10.13 10.15 28,488 -0.07(-0.66%)
Aug 16, 2011 10.21 10.31 9.739 10.22 69,788 -0.15(-1.43%)
Aug 15, 2011 10.25 10.51 10.13 10.37 41,242 +0.25(+2.47%)
Aug 12, 2011 10.34 10.47 10.06 10.12 84,493 -0.11(-1.12%)
Aug 11, 2011 9.658 10.39 9.658 10.23 92,032 +0.63(+6.62%)
Aug 10, 2011 10.46 10.46 9.529 9.597 186,942 -1.18(-10.91%)
Aug 09, 2011 10.72 11.12 9.948 10.77 146,559 +0.90(+9.10%)
Aug 08, 2011 10.35 10.80 9.806 9.874 172,603 -0.89(-8.28%)
Aug 05, 2011 11.13 11.29 10.67 10.77 51,549 -0.22(-2.03%)
Aug 04, 2011 11.47 11.47 10.97 10.99 93,708 -0.52(-4.52%)
Aug 03, 2011 11.13 11.52 11.05 11.51 62,484 +0.36(+3.27%)
Aug 02, 2011 11.28 11.42 11.12 11.14 54,235 -0.18(-1.61%)
Aug 01, 2011 11.51 11.55 11.30 11.33 49,320 +0.00(+0.00%)
Jul 29, 2011 11.40 11.54 11.22 11.33 55,117 -0.19(-1.64%)
Jul 28, 2011 11.24 11.58 10.99 11.51 49,443 +0.26(+2.34%)
Jul 27, 2011 11.57 11.68 11.14 11.25 125,351 -0.34(-2.97%)
Jul 26, 2011 11.70 11.75 11.56 11.60 24,147 -0.14(-1.15%)
Jul 25, 2011 11.86 11.89 11.70 11.73 35,004 -0.21(-1.75%)
Jul 22, 2011 11.97 12.02 11.89 11.94 46,857 -0.07(-0.62%)
Jul 21, 2011 11.82 12.02 11.82 12.01 69,397 +0.29(+2.48%)
Jul 20, 2011 11.89 11.95 11.64 11.72 42,534 -0.18(-1.48%)
Jul 19, 2011 11.68 11.93 11.62 11.90 71,595 +0.29(+2.50%)
Jul 18, 2011 11.80 11.85 11.55 11.61 60,445 -0.19(-1.60%)
Jul 15, 2011 11.74 11.93 11.70 11.80 74,596 +0.07(+0.58%)
Jul 14, 2011 11.96 12.14 11.62 11.73 58,273 -0.16(-1.31%)
Jul 13, 2011 11.99 12.09 11.83 11.89 70,575 +0.05(+0.46%)
Jul 12, 2011 11.76 11.97 11.76 11.83 86,482 +0.05(+0.40%)
Jul 11, 2011 11.82 11.99 11.72 11.78 142,032 +0.01(+0.11%)
Jul 08, 2011 11.51 11.81 11.43 11.77 83,740 +0.15(+1.28%)
Jul 07, 2011 11.41 11.92 11.31 11.62 262,451 +0.41(+3.68%)
Jul 06, 2011 11.13 11.24 10.87 11.21 114,493 +0.40(+3.68%)
Jul 05, 2011 11.06 11.06 10.79 10.81 43,943 -0.26(-2.38%)
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.