Financial Institut (NQ: FISI )

24.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.588 9.646 9.419 9.465 45,153 -0.19(-1.95%)
Mar 30, 2010 9.678 9.678 9.497 9.652 21,941 -0.01(-0.13%)
Mar 29, 2010 9.801 9.821 9.529 9.665 30,154 -0.14(-1.39%)
Mar 26, 2010 9.626 9.970 9.257 9.801 92,422 +0.21(+2.23%)
Mar 25, 2010 9.711 9.905 9.549 9.588 32,292 -0.05(-0.47%)
Mar 24, 2010 9.672 9.678 9.542 9.633 30,629 -0.08(-0.87%)
Mar 23, 2010 9.646 9.730 9.594 9.717 29,925 +0.01(+0.07%)
Mar 22, 2010 9.503 9.711 9.452 9.711 43,858 +0.10(+1.01%)
Mar 19, 2010 9.607 9.620 9.426 9.613 48,838 +0.08(+0.81%)
Mar 18, 2010 9.490 9.581 9.367 9.536 17,285 +0.03(+0.34%)
Mar 17, 2010 9.367 9.581 9.367 9.503 19,579 +0.17(+1.80%)
Mar 16, 2010 9.290 9.536 9.063 9.335 9,597 +0.03(+0.35%)
Mar 15, 2010 9.389 9.633 9.270 9.303 24,057 -0.27(-2.84%)
Mar 12, 2010 9.639 9.639 9.439 9.575 13,588 -0.03(-0.34%)
Mar 11, 2010 9.497 9.626 9.458 9.607 24,930 +0.05(+0.47%)
Mar 10, 2010 9.555 9.581 9.356 9.562 9,013 -0.02(-0.20%)
Mar 09, 2010 9.491 9.581 9.478 9.581 10,738 +0.02(+0.20%)
Mar 08, 2010 9.446 9.575 9.009 9.562 38,821 +0.14(+1.50%)
Mar 05, 2010 9.485 9.497 9.266 9.420 36,790 -0.01(-0.07%)
Mar 04, 2010 9.086 9.427 9.086 9.427 22,061 +0.35(+3.90%)
Mar 03, 2010 8.970 9.086 8.771 9.073 56,735 +0.14(+1.51%)
Mar 02, 2010 8.700 8.944 8.559 8.938 34,009 +0.22(+2.51%)
Mar 01, 2010 8.533 8.739 8.301 8.719 43,533 +0.21(+2.42%)
Feb 26, 2010 8.507 8.842 8.404 8.514 46,788 +0.13(+1.53%)
Feb 25, 2010 8.186 8.385 7.990 8.385 12,609 +0.03(+0.31%)
Feb 24, 2010 8.218 8.359 8.218 8.359 9,233 +0.06(+0.78%)
Feb 23, 2010 8.256 8.488 8.256 8.295 11,037 -0.01(-0.15%)
Feb 22, 2010 8.006 8.334 7.973 8.308 49,598 +0.32(+4.03%)
Feb 19, 2010 8.353 8.481 7.954 7.986 37,291 -0.37(-4.46%)
Feb 18, 2010 8.359 8.359 7.973 8.359 25,915 -0.06(-0.76%)
Feb 17, 2010 8.417 8.462 8.006 8.424 44,724 +0.06(+0.77%)
Feb 16, 2010 8.250 8.433 8.192 8.359 16,529 +0.20(+2.44%)
Feb 12, 2010 7.999 8.160 8.160 8.160 31,569 +0.03(+0.32%)
Feb 11, 2010 7.928 8.141 7.620 8.134 29,829 +0.14(+1.77%)
Feb 10, 2010 7.999 8.038 7.774 7.993 31,644 +0.02(+0.24%)
Feb 09, 2010 8.263 8.263 7.858 7.973 33,386 -0.14(-1.74%)
Feb 08, 2010 8.269 8.282 8.102 8.115 32,796 -0.15(-1.79%)
Feb 05, 2010 8.147 8.327 8.044 8.263 21,738 +0.17(+2.07%)
Feb 04, 2010 8.038 8.182 7.967 8.096 43,555 -0.04(-0.47%)
Feb 03, 2010 8.096 8.263 8.089 8.134 22,475 +0.00(+0.00%)
Feb 02, 2010 8.121 8.359 8.108 8.134 25,658 +0.01(+0.08%)
Feb 01, 2010 8.153 8.173 8.070 8.128 22,986 +0.03(+0.32%)
Jan 29, 2010 8.102 8.211 8.044 8.102 20,125 +0.03(+0.40%)
Jan 28, 2010 7.716 8.340 7.716 8.070 81,401 +0.52(+6.90%)
Jan 27, 2010 7.459 7.691 7.420 7.549 15,856 +0.01(+0.17%)
Jan 26, 2010 7.266 7.800 7.266 7.536 33,596 +0.24(+3.26%)
Jan 25, 2010 7.433 7.549 7.292 7.298 25,008 -0.04(-0.53%)
Jan 22, 2010 7.491 7.491 7.247 7.337 25,658 -0.19(-2.48%)
Jan 21, 2010 7.183 7.645 7.183 7.523 36,694 -0.08(-1.10%)
Jan 20, 2010 7.549 7.652 7.491 7.607 24,963 -0.04(-0.50%)
Jan 19, 2010 7.395 7.665 7.395 7.645 33,649 +0.26(+3.48%)
Jan 15, 2010 7.324 7.388 7.388 7.388 52,253 +0.10(+1.41%)
Jan 14, 2010 7.163 7.330 7.150 7.285 11,657 +0.10(+1.34%)
Jan 13, 2010 7.080 7.234 7.054 7.189 15,585 +0.16(+2.29%)
Jan 12, 2010 7.060 7.144 7.015 7.028 13,497 -0.13(-1.80%)
Jan 11, 2010 7.330 7.401 7.125 7.157 20,929 -0.12(-1.68%)
Jan 08, 2010 7.247 7.555 7.060 7.279 62,400 +0.02(+0.27%)
Jan 07, 2010 7.197 7.433 7.073 7.260 50,741 +0.01(+0.18%)
Jan 06, 2010 7.266 7.363 7.215 7.247 41,129 -0.05(-0.70%)
Jan 05, 2010 7.510 7.588 7.279 7.298 23,904 -0.29(-3.81%)
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.