Financial Institut (NQ: FISI )

24.71 -0.39 (-1.55%)
Streaming Delayed Price Updated: 3:06 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.406 9.702 9.406 9.595 57,089 +0.01(+0.14%)
Sep 29, 2011 9.622 9.682 9.231 9.581 27,409 +0.23(+2.45%)
Sep 28, 2011 9.931 10.04 9.279 9.353 63,176 -0.57(-5.70%)
Sep 27, 2011 10.11 10.15 9.655 9.918 48,394 +0.02(+0.20%)
Sep 26, 2011 9.723 9.938 9.420 9.898 37,213 +0.24(+2.51%)
Sep 23, 2011 9.359 9.723 9.252 9.655 53,302 +0.31(+3.31%)
Sep 22, 2011 9.171 9.541 9.171 9.346 96,824 +0.05(+0.54%)
Sep 21, 2011 9.514 9.575 9.252 9.295 67,014 -0.19(-2.02%)
Sep 20, 2011 10.16 10.31 9.467 9.487 72,013 -0.66(-6.50%)
Sep 19, 2011 10.10 10.28 9.891 10.15 32,752 -0.16(-1.57%)
Sep 16, 2011 10.28 10.34 10.11 10.31 72,150 +0.10(+0.99%)
Sep 15, 2011 10.15 10.28 10.03 10.21 37,677 +0.05(+0.53%)
Sep 14, 2011 9.797 10.33 9.689 10.15 49,999 +0.48(+5.01%)
Sep 13, 2011 9.629 9.958 9.442 9.669 24,189 +0.05(+0.49%)
Sep 12, 2011 9.248 9.662 9.175 9.622 24,137 +0.18(+1.91%)
Sep 09, 2011 9.482 9.702 9.375 9.442 58,863 -0.20(-2.08%)
Sep 08, 2011 9.796 9.996 9.589 9.642 32,802 -0.35(-3.47%)
Sep 07, 2011 9.615 10.10 9.615 9.989 48,501 +0.56(+5.94%)
Sep 06, 2011 9.262 9.507 9.115 9.429 59,476 -0.13(-1.40%)
Sep 02, 2011 9.802 10.06 9.509 9.562 78,804 -0.47(-4.72%)
Sep 01, 2011 10.47 10.65 10.01 10.04 56,013 -0.48(-4.57%)
Aug 31, 2011 10.87 10.87 10.33 10.52 97,344 -0.30(-2.78%)
Aug 30, 2011 10.66 10.86 10.30 10.82 42,637 +0.08(+0.75%)
Aug 29, 2011 10.60 10.86 10.60 10.74 52,414 +0.27(+2.55%)
Aug 26, 2011 10.05 10.64 9.996 10.47 91,854 +0.31(+3.09%)
Aug 25, 2011 10.78 10.96 10.13 10.16 103,130 -0.54(-5.05%)
Aug 24, 2011 10.15 10.71 10.08 10.70 52,220 +0.50(+4.91%)
Aug 23, 2011 9.682 10.20 9.655 10.20 60,236 +0.55(+5.67%)
Aug 22, 2011 10.00 10.00 9.516 9.649 27,404 -0.06(-0.62%)
Aug 19, 2011 9.409 9.816 9.409 9.709 74,058 +0.17(+1.82%)
Aug 18, 2011 9.902 10.00 9.482 9.535 127,627 -0.49(-4.92%)
Aug 17, 2011 10.14 10.24 10.01 10.03 28,833 -0.07(-0.66%)
Aug 16, 2011 10.09 10.18 9.622 10.10 70,633 -0.15(-1.43%)
Aug 15, 2011 10.12 10.39 10.01 10.24 41,741 +0.25(+2.47%)
Aug 12, 2011 10.22 10.34 9.942 9.996 85,516 -0.11(-1.12%)
Aug 11, 2011 9.542 10.26 9.542 10.11 93,146 +0.63(+6.62%)
Aug 10, 2011 10.34 10.34 9.415 9.482 189,206 -1.16(-10.91%)
Aug 09, 2011 10.59 10.98 9.829 10.64 148,333 +0.89(+9.10%)
Aug 08, 2011 10.22 10.67 9.689 9.756 174,693 -0.88(-8.28%)
Aug 05, 2011 11.00 11.16 10.54 10.64 52,173 -0.22(-2.03%)
Aug 04, 2011 11.33 11.33 10.84 10.86 94,842 -0.51(-4.52%)
Aug 03, 2011 11.00 11.38 10.92 11.37 63,241 +0.36(+3.27%)
Aug 02, 2011 11.14 11.28 10.99 11.01 54,892 -0.18(-1.61%)
Aug 01, 2011 11.37 11.41 11.16 11.19 49,918 +0.00(+0.00%)
Jul 29, 2011 11.26 11.40 11.08 11.19 55,785 -0.19(-1.64%)
Jul 28, 2011 11.11 11.44 10.86 11.38 50,042 +0.26(+2.34%)
Jul 27, 2011 11.43 11.54 11.01 11.12 126,868 -0.34(-2.97%)
Jul 26, 2011 11.56 11.61 11.42 11.46 24,439 -0.13(-1.15%)
Jul 25, 2011 11.72 11.74 11.56 11.59 35,427 -0.21(-1.75%)
Jul 22, 2011 11.82 11.88 11.74 11.80 47,424 -0.07(-0.62%)
Jul 21, 2011 11.68 11.88 11.68 11.87 70,238 +0.29(+2.48%)
Jul 20, 2011 11.74 11.80 11.50 11.58 43,049 -0.17(-1.48%)
Jul 19, 2011 11.54 11.78 11.48 11.76 72,462 +0.29(+2.50%)
Jul 18, 2011 11.66 11.71 11.41 11.47 61,177 -0.19(-1.60%)
Jul 15, 2011 11.60 11.79 11.56 11.66 75,499 +0.07(+0.58%)
Jul 14, 2011 11.82 12.00 11.48 11.59 58,978 -0.15(-1.31%)
Jul 13, 2011 11.85 11.94 11.68 11.74 71,429 +0.05(+0.46%)
Jul 12, 2011 11.62 11.83 11.62 11.69 87,529 +0.05(+0.40%)
Jul 11, 2011 11.68 11.84 11.58 11.64 143,752 +0.01(+0.12%)
Jul 08, 2011 11.38 11.66 11.29 11.63 84,754 +0.15(+1.28%)
Jul 07, 2011 11.28 11.78 11.17 11.48 265,629 +0.41(+3.67%)
Jul 06, 2011 11.00 11.10 10.74 11.08 115,879 +0.39(+3.69%)
Jul 05, 2011 10.92 10.92 10.66 10.68 44,475 -0.26(-2.38%)
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.