Financial Institut (NQ: FISI )

25.60 -0.08 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.65 11.77 11.52 11.54 3,482 -0.13(-1.16%)
Sep 27, 2007 11.79 11.79 11.50 11.67 12,223 +0.19(+1.62%)
Sep 26, 2007 11.53 11.54 11.48 11.48 6,609 +0.01(+0.06%)
Sep 25, 2007 11.48 11.48 11.48 11.48 1,842 +0.14(+1.25%)
Sep 24, 2007 11.49 11.52 11.29 11.34 11,679 -0.32(-2.76%)
Sep 21, 2007 12.13 12.13 11.66 11.66 9,285 -0.48(-3.92%)
Sep 20, 2007 12.14 12.15 12.13 12.13 777 -0.10(-0.84%)
Sep 19, 2007 12.15 12.48 12.14 12.24 9,330 +0.30(+2.48%)
Sep 18, 2007 11.67 11.96 11.53 11.94 5,116 +0.27(+2.31%)
Sep 17, 2007 11.77 11.77 11.67 11.67 622 -0.18(-1.52%)
Sep 14, 2007 12.00 12.00 11.82 11.85 6,635 -0.11(-0.91%)
Sep 13, 2007 11.96 11.99 11.96 11.96 2,332 +0.00(+0.00%)
Sep 12, 2007 12.04 12.08 11.94 11.96 6,376 -0.46(-3.68%)
Sep 11, 2007 12.41 12.56 12.41 12.42 7,845 +0.02(+0.16%)
Sep 10, 2007 12.54 12.54 12.17 12.40 8,460 -0.14(-1.08%)
Sep 07, 2007 12.54 12.56 12.49 12.53 13,529 -0.05(-0.41%)
Sep 06, 2007 12.35 12.67 12.35 12.58 17,033 +0.21(+1.66%)
Sep 05, 2007 12.53 12.55 12.22 12.38 10,520 -0.16(-1.28%)
Sep 04, 2007 12.52 12.57 12.52 12.54 9,172 -0.01(-0.10%)
Aug 31, 2007 12.42 12.56 12.37 12.55 7,775 +0.13(+1.04%)
Aug 30, 2007 12.57 12.61 12.37 12.42 13,452 -0.12(-0.92%)
Aug 29, 2007 12.42 12.56 12.42 12.54 8,105 +0.12(+0.98%)
Aug 28, 2007 12.51 12.51 12.32 12.42 7,775 -0.17(-1.33%)
Aug 27, 2007 12.64 12.80 12.47 12.58 4,821 -0.26(-2.00%)
Aug 24, 2007 12.56 12.84 12.45 12.84 19,377 +0.32(+2.57%)
Aug 23, 2007 11.95 12.54 11.78 12.52 8,242 +0.59(+4.90%)
Aug 22, 2007 11.88 11.93 11.65 11.93 8,553 +0.27(+2.31%)
Aug 21, 2007 11.99 12.04 11.57 11.66 17,871 +0.14(+1.17%)
Aug 20, 2007 12.26 12.26 11.29 11.53 11,819 -0.37(-3.13%)
Aug 17, 2007 11.57 12.82 11.57 11.90 28,069 +0.49(+4.28%)
Aug 16, 2007 10.92 11.41 10.66 11.41 11,041 +0.52(+4.78%)
Aug 15, 2007 10.93 11.03 10.89 10.89 7,345 +0.14(+1.32%)
Aug 14, 2007 10.88 10.88 10.75 10.75 1,866 -0.08(-0.77%)
Aug 13, 2007 10.69 10.92 10.69 10.83 11,472 +0.10(+0.96%)
Aug 10, 2007 10.89 10.91 10.62 10.73 32,689 -0.08(-0.77%)
Aug 09, 2007 10.64 10.97 10.52 10.82 18,127 +0.14(+1.26%)
Aug 08, 2007 10.53 10.72 10.40 10.68 23,094 +0.10(+0.97%)
Aug 07, 2007 10.58 10.62 10.51 10.58 17,534 -0.03(-0.30%)
Aug 06, 2007 11.91 11.91 10.61 10.61 25,504 -0.71(-6.25%)
Aug 03, 2007 11.32 11.74 11.32 11.32 20,217 -0.28(-2.44%)
Aug 02, 2007 11.79 11.79 11.60 11.60 1,710 -0.02(-0.17%)
Aug 01, 2007 11.86 11.86 11.57 11.62 10,727 -0.15(-1.31%)
Jul 31, 2007 11.72 11.78 11.59 11.77 12,111 +0.14(+1.16%)
Jul 30, 2007 11.90 11.91 11.61 11.64 11,222 -0.08(-0.71%)
Jul 27, 2007 12.12 12.17 11.72 11.72 12,752 -0.52(-4.25%)
Jul 26, 2007 12.41 12.41 12.12 12.24 13,713 -0.24(-1.91%)
Jul 25, 2007 12.31 12.48 12.04 12.48 10,253 +0.13(+1.09%)
Jul 24, 2007 12.62 12.65 12.26 12.35 13,641 -0.39(-3.03%)
Jul 23, 2007 12.86 12.86 12.73 12.73 11,643 -0.10(-0.75%)
Jul 20, 2007 12.76 12.84 12.76 12.83 6,687 +0.04(+0.30%)
Jul 19, 2007 12.80 12.85 12.78 12.79 6,889 -0.06(-0.45%)
Jul 18, 2007 12.76 12.85 12.76 12.85 6,687 +0.02(+0.15%)
Jul 17, 2007 12.73 12.86 12.73 12.83 7,620 -0.01(-0.05%)
Jul 16, 2007 12.69 12.86 12.69 12.83 16,786 -0.03(-0.20%)
Jul 13, 2007 12.87 12.90 12.76 12.86 19,354 -0.05(-0.40%)
Jul 12, 2007 13.00 13.14 12.86 12.91 22,129 -0.08(-0.64%)
Jul 11, 2007 12.92 13.00 12.71 13.00 18,282 +0.17(+1.35%)
Jul 10, 2007 12.90 12.94 12.82 12.82 13,204 -0.14(-1.09%)
Jul 09, 2007 12.96 13.01 12.86 12.96 14,004 +0.06(+0.50%)
Jul 06, 2007 12.80 13.00 12.80 12.90 14,956 +0.01(+0.10%)
Jul 05, 2007 13.09 13.16 12.85 12.89 18,973 -0.19(-1.47%)
Jul 03, 2007 13.01 13.08 13.00 13.08 6,995 +0.04(+0.35%)
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.