Financial Institut (NQ: FISI )

31.81 USD -0.79 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.92 17.50 16.05 16.08 71,063 -0.92(-5.41%)
Apr 29, 2010 16.18 17.00 16.16 17.00 34,020 +0.89(+5.52%)
Apr 28, 2010 16.32 16.44 15.93 16.11 12,229 -0.11(-0.68%)
Apr 27, 2010 16.29 16.54 15.99 16.22 14,627 -0.20(-1.22%)
Apr 26, 2010 16.60 17.00 16.06 16.42 37,631 -0.31(-1.85%)
Apr 23, 2010 16.33 16.73 16.05 16.73 29,902 +0.37(+2.26%)
Apr 22, 2010 15.93 16.36 15.61 16.36 31,373 +0.20(+1.24%)
Apr 21, 2010 15.59 16.40 15.49 16.16 17,369 +0.04(+0.25%)
Apr 20, 2010 15.80 16.37 15.40 16.12 13,052 +0.40(+2.54%)
Apr 19, 2010 15.60 15.74 15.24 15.72 16,497 +0.01(+0.06%)
Apr 16, 2010 16.27 16.27 15.59 15.71 56,944 -0.60(-3.68%)
Apr 15, 2010 16.11 16.43 15.89 16.31 20,260 +0.13(+0.80%)
Apr 14, 2010 15.79 16.19 15.78 16.18 26,535 +0.46(+2.93%)
Apr 13, 2010 15.65 15.72 15.33 15.72 11,058 +0.05(+0.32%)
Apr 12, 2010 15.78 15.80 15.55 15.67 11,790 -0.07(-0.44%)
Apr 09, 2010 15.67 15.81 15.17 15.74 18,974 +0.09(+0.58%)
Apr 08, 2010 15.39 15.90 15.02 15.65 31,110 +0.21(+1.36%)
Apr 07, 2010 15.21 15.56 15.21 15.44 26,008 +0.16(+1.05%)
Apr 06, 2010 15.01 15.45 14.99 15.28 14,410 +0.16(+1.06%)
Apr 05, 2010 14.67 15.44 14.55 15.12 35,158 +0.50(+3.42%)
Apr 01, 2010 14.72 14.62 14.62 14.62 16,900 +0.00(+0.00%)
Mar 31, 2010 14.81 14.90 14.55 14.62 29,231 -0.29(-1.95%)
Mar 30, 2010 14.95 14.95 14.67 14.91 14,204 -0.02(-0.13%)
Mar 29, 2010 15.14 15.17 14.72 14.93 19,521 -0.21(-1.39%)
Mar 26, 2010 14.87 15.40 14.30 15.14 59,832 +0.33(+2.23%)
Mar 25, 2010 15.00 15.30 14.75 14.81 20,905 -0.07(-0.47%)
Mar 24, 2010 14.94 14.95 14.74 14.88 19,829 -0.13(-0.87%)
Mar 23, 2010 14.90 15.03 14.82 15.01 19,373 +0.01(+0.07%)
Mar 22, 2010 14.68 15.00 14.60 15.00 28,393 +0.15(+1.01%)
Mar 19, 2010 14.84 14.86 14.56 14.85 31,617 +0.12(+0.81%)
Mar 18, 2010 14.66 14.80 14.47 14.73 11,190 +0.05(+0.34%)
Mar 17, 2010 14.47 14.80 14.47 14.68 12,675 +0.26(+1.80%)
Mar 16, 2010 14.35 14.73 14.00 14.42 6,213 +0.05(+0.35%)
Mar 15, 2010 14.50 14.88 14.32 14.37 15,574 -0.42(-2.84%)
Mar 12, 2010 14.89 14.89 14.58 14.79 8,797 -0.05(-0.34%)
Mar 11, 2010 14.67 14.87 14.61 14.84 16,139 -0.03(-0.20%)
Mar 10, 2010 14.86 14.90 14.55 14.87 5,796 -0.03(-0.20%)
Mar 09, 2010 14.76 14.90 14.74 14.90 6,905 +0.03(+0.20%)
Mar 08, 2010 14.69 14.89 14.01 14.87 24,963 +0.22(+1.50%)
Mar 05, 2010 14.75 14.77 14.41 14.65 23,657 -0.01(-0.07%)
Mar 04, 2010 14.13 14.66 14.13 14.66 14,186 +0.55(+3.90%)
Mar 03, 2010 13.95 14.13 13.64 14.11 36,482 +0.21(+1.51%)
Mar 02, 2010 13.53 13.91 13.31 13.90 21,869 +0.34(+2.51%)
Mar 01, 2010 13.27 13.59 12.91 13.56 27,993 +0.32(+2.42%)
Feb 26, 2010 13.23 13.75 13.07 13.24 30,086 +0.20(+1.53%)
Feb 25, 2010 12.73 13.04 12.43 13.04 8,108 +0.04(+0.31%)
Feb 24, 2010 12.78 13.00 12.78 13.00 5,937 +0.10(+0.78%)
Feb 23, 2010 12.84 13.20 12.84 12.90 7,097 -0.02(-0.15%)
Feb 22, 2010 12.45 12.96 12.40 12.92 31,893 +0.50(+4.03%)
Feb 19, 2010 12.99 13.19 12.37 12.42 23,979 -0.58(-4.46%)
Feb 18, 2010 13.00 13.00 12.40 13.00 16,664 -0.10(-0.76%)
Feb 17, 2010 13.09 13.16 12.45 13.10 28,759 +0.10(+0.77%)
Feb 16, 2010 12.83 13.12 12.74 13.00 10,629 +0.31(+2.44%)
Feb 12, 2010 12.44 12.69 12.69 12.69 20,300 +0.04(+0.32%)
Feb 11, 2010 12.33 12.66 11.85 12.65 19,181 +0.22(+1.77%)
Feb 10, 2010 12.44 12.50 12.09 12.43 20,348 +0.03(+0.24%)
Feb 09, 2010 12.85 12.85 12.22 12.40 21,468 -0.22(-1.74%)
Feb 08, 2010 12.86 12.88 12.60 12.62 21,089 -0.23(-1.79%)
Feb 05, 2010 12.67 12.95 12.51 12.85 13,978 +0.26(+2.07%)
Feb 04, 2010 12.50 12.72 12.39 12.59 28,007 -0.06(-0.47%)
Feb 03, 2010 12.59 12.85 12.58 12.65 14,452 +0.00(+0.00%)
Feb 02, 2010 12.63 13.00 12.61 12.65 16,499 +0.01(+0.08%)
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.