Financial Institut (NQ: FISI )

24.00 -0.08 (-0.33%)
Streaming Delayed Price Updated: 2:06 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.34 13.34 13.02 13.02 31,797 +0.01(+0.05%)
Sep 29, 2008 13.99 13.99 12.75 13.02 43,612 -0.40(-2.96%)
Sep 26, 2008 12.39 13.99 12.39 13.41 55,265 +0.50(+3.88%)
Sep 25, 2008 11.96 13.53 11.96 12.91 58,254 +1.15(+9.80%)
Sep 24, 2008 13.02 13.02 11.53 11.76 31,894 -0.17(-1.42%)
Sep 23, 2008 12.11 12.74 11.68 11.93 22,782 -0.78(-6.14%)
Sep 22, 2008 14.31 14.31 12.63 12.71 22,449 -1.93(-13.20%)
Sep 19, 2008 13.44 14.64 11.72 14.64 226,616 +2.94(+25.14%)
Sep 18, 2008 10.89 11.71 10.48 11.70 116,732 +1.04(+9.77%)
Sep 17, 2008 10.80 11.05 10.35 10.66 33,466 -0.49(-4.38%)
Sep 16, 2008 10.32 11.15 10.32 11.15 86,990 +0.83(+8.08%)
Sep 15, 2008 10.41 10.58 10.32 10.32 52,458 -0.23(-2.16%)
Sep 12, 2008 9.853 10.64 9.788 10.54 86,502 +0.12(+1.19%)
Sep 11, 2008 10.65 10.65 10.32 10.42 141,746 -0.30(-2.79%)
Sep 10, 2008 11.41 11.45 10.30 10.72 198,663 -0.58(-5.13%)
Sep 09, 2008 11.39 11.45 11.30 11.30 44,133 -0.08(-0.74%)
Sep 08, 2008 12.09 12.11 11.23 11.38 46,118 -0.56(-4.69%)
Sep 05, 2008 11.90 12.48 11.84 11.94 50,154 -0.10(-0.81%)
Sep 04, 2008 12.08 12.20 11.70 12.04 49,799 -0.13(-1.07%)
Sep 03, 2008 11.37 12.37 11.37 12.17 72,373 +0.76(+6.67%)
Sep 02, 2008 11.75 12.01 11.31 11.41 8,169 -0.03(-0.23%)
Aug 29, 2008 11.64 11.96 11.43 11.43 68,472 -0.31(-2.61%)
Aug 28, 2008 11.32 11.81 11.08 11.74 103,902 +0.34(+3.03%)
Aug 27, 2008 10.84 11.71 10.84 11.40 33,392 +0.50(+4.60%)
Aug 26, 2008 10.81 10.95 10.72 10.89 44,778 +0.05(+0.48%)
Aug 25, 2008 11.26 11.26 10.81 10.84 24,962 -0.51(-4.47%)
Aug 22, 2008 11.33 11.36 11.09 11.35 17,246 +0.06(+0.58%)
Aug 21, 2008 11.60 11.60 10.52 11.29 41,677 -0.26(-2.25%)
Aug 20, 2008 12.02 12.14 11.51 11.55 19,256 -0.44(-3.64%)
Aug 19, 2008 12.14 12.36 11.90 11.98 20,347 -0.32(-2.59%)
Aug 18, 2008 12.36 12.36 12.23 12.30 39,823 +0.02(+0.16%)
Aug 15, 2008 12.61 12.61 12.15 12.28 75,913 -0.04(-0.32%)
Aug 14, 2008 12.11 12.41 11.99 12.32 31,327 +0.00(+0.00%)
Aug 13, 2008 12.13 12.37 11.83 12.32 163,921 +0.10(+0.80%)
Aug 12, 2008 12.20 12.37 12.20 12.22 17,572 -0.05(-0.37%)
Aug 11, 2008 12.12 12.35 11.29 12.27 29,727 +0.19(+1.56%)
Aug 08, 2008 11.42 12.31 11.42 12.08 41,397 +0.62(+5.45%)
Aug 07, 2008 11.41 11.70 11.08 11.45 65,740 -0.05(-0.45%)
Aug 06, 2008 11.64 12.34 11.30 11.51 85,432 -0.19(-1.61%)
Aug 05, 2008 11.82 12.20 10.88 11.70 35,456 +0.07(+0.62%)
Aug 04, 2008 11.57 11.87 10.54 11.62 32,465 -0.42(-3.46%)
Aug 01, 2008 11.66 12.09 11.48 12.04 11,720 +0.01(+0.05%)
Jul 31, 2008 12.15 12.37 11.87 12.03 23,764 -0.33(-2.63%)
Jul 30, 2008 12.38 12.50 12.17 12.36 18,566 +0.21(+1.77%)
Jul 29, 2008 12.14 12.39 11.60 12.14 29,598 +0.75(+6.63%)
Jul 28, 2008 11.63 12.20 11.38 11.39 63,988 -0.30(-2.56%)
Jul 25, 2008 12.03 12.67 11.56 11.69 39,256 -0.14(-1.21%)
Jul 24, 2008 12.65 12.72 11.70 11.83 58,412 -0.33(-2.68%)
Jul 23, 2008 12.42 12.44 11.76 12.16 30,139 -0.13(-1.06%)
Jul 22, 2008 11.53 12.53 11.43 12.29 37,392 +0.59(+5.01%)
Jul 21, 2008 11.70 11.84 11.64 11.70 11,754 +0.07(+0.56%)
Jul 18, 2008 11.55 11.87 11.43 11.64 39,464 +0.08(+0.73%)
Jul 17, 2008 11.06 11.55 11.02 11.55 34,446 +0.62(+5.66%)
Jul 16, 2008 10.51 11.33 10.41 10.93 53,811 +0.57(+5.53%)
Jul 15, 2008 9.677 10.71 9.677 10.36 96,792 +0.55(+5.64%)
Jul 14, 2008 10.35 10.35 9.671 9.808 58,234 -0.36(-3.58%)
Jul 11, 2008 11.07 11.19 9.645 10.17 161,841 -1.05(-9.39%)
Jul 10, 2008 11.32 11.54 11.03 11.23 56,508 -0.07(-0.63%)
Jul 09, 2008 10.62 11.88 10.62 11.30 24,008 -0.08(-0.74%)
Jul 08, 2008 10.35 11.51 9.905 11.38 51,832 +1.07(+10.35%)
Jul 07, 2008 10.67 10.80 10.32 10.32 56,032 -0.24(-2.28%)
Jul 04, 2008 10.85 10.85 10.43 10.56 11,966 +0.00(+0.00%)
Jul 03, 2008 10.85 10.85 10.43 10.56 11,966 +0.27(+2.59%)
Jul 02, 2008 10.56 11.02 10.19 10.29 62,193 -0.32(-3.01%)
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.