Financial Institut (NQ: FISI )

27.68 +0.45 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.29 14.96 13.66 13.66 25,767 -0.57(-4.01%)
Jun 29, 2009 14.34 14.68 13.22 14.23 54,174 -0.67(-4.50%)
Jun 26, 2009 13.77 15.99 13.59 14.90 337,326 +1.02(+7.35%)
Jun 25, 2009 13.66 13.95 13.05 13.88 32,149 +0.72(+5.47%)
Jun 24, 2009 13.11 13.71 12.78 13.16 20,890 +0.27(+2.09%)
Jun 23, 2009 12.91 13.75 12.77 12.89 6,916 +0.12(+0.94%)
Jun 22, 2009 13.58 14.00 12.69 12.77 19,122 -1.13(-8.13%)
Jun 19, 2009 14.52 14.97 13.50 13.90 43,840 -0.33(-2.32%)
Jun 18, 2009 13.77 14.37 13.56 14.23 6,422 +0.39(+2.82%)
Jun 17, 2009 13.14 14.00 13.14 13.84 14,731 +0.67(+5.09%)
Jun 16, 2009 13.60 13.99 13.11 13.17 20,975 -0.35(-2.59%)
Jun 15, 2009 13.54 13.80 13.39 13.52 24,704 -0.44(-3.15%)
Jun 12, 2009 13.50 13.96 13.10 13.96 9,184 +0.18(+1.31%)
Jun 11, 2009 13.35 14.11 13.03 13.78 7,833 +0.53(+4.00%)
Jun 10, 2009 13.98 14.11 12.89 13.25 20,600 -0.49(-3.57%)
Jun 09, 2009 13.77 13.85 13.21 13.74 5,970 +0.05(+0.37%)
Jun 08, 2009 14.34 14.34 12.66 13.69 18,952 -0.55(-3.86%)
Jun 05, 2009 14.91 14.91 14.11 14.24 4,319 -0.40(-2.73%)
Jun 04, 2009 14.81 14.85 13.65 14.64 25,448 -0.06(-0.41%)
Jun 03, 2009 14.54 15.10 14.20 14.70 32,053 -0.09(-0.61%)
Jun 02, 2009 12.82 14.82 12.51 14.79 40,177 +1.20(+8.83%)
Jun 01, 2009 11.72 13.65 11.56 13.59 42,896 +2.04(+17.66%)
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%)
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.