Financial Institut (NQ: FISI )

31.31 USD -0.75 (-2.34%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.16 19.28 18.41 18.41 21,644 -0.41(-2.18%)
May 29, 2008 19.22 19.22 18.51 18.82 5,292 -0.14(-0.74%)
May 28, 2008 19.44 19.44 18.92 18.96 12,399 +0.10(+0.53%)
May 27, 2008 18.87 19.05 18.53 18.86 4,995 -0.15(-0.79%)
May 26, 2008 18.99 19.46 18.67 19.01 5,618 +0.00(+0.00%)
May 23, 2008 18.99 19.46 18.67 19.01 5,618 +0.18(+0.96%)
May 22, 2008 19.27 19.27 18.76 18.83 1,179 -0.06(-0.32%)
May 21, 2008 19.12 19.43 18.89 18.89 4,657 -0.11(-0.58%)
May 20, 2008 18.99 19.13 18.85 19.00 5,116 +0.12(+0.64%)
May 19, 2008 18.84 18.98 18.80 18.88 5,100 -0.15(-0.79%)
May 16, 2008 18.66 19.29 18.59 19.03 9,305 -0.30(-1.55%)
May 15, 2008 18.89 19.35 18.60 19.33 12,490 -0.15(-0.77%)
May 14, 2008 19.29 19.61 18.72 19.48 4,100 -0.02(-0.10%)
May 13, 2008 19.06 19.50 18.46 19.50 8,664 +0.00(+0.00%)
May 12, 2008 18.90 19.75 18.77 19.50 7,825 +0.77(+4.11%)
May 09, 2008 18.97 18.97 18.01 18.73 2,256 -0.51(-2.65%)
May 08, 2008 19.16 19.24 18.96 19.24 9,299 +0.47(+2.50%)
May 07, 2008 19.14 19.27 18.76 18.77 6,801 -0.23(-1.21%)
May 06, 2008 19.23 19.30 18.80 19.00 5,069 -0.27(-1.40%)
May 05, 2008 19.29 19.37 19.20 19.27 7,069 -0.24(-1.23%)
May 02, 2008 19.88 19.89 19.47 19.51 4,700 +0.41(+2.15%)
May 01, 2008 19.51 19.61 19.00 19.10 2,350 -0.41(-2.10%)
Apr 30, 2008 19.64 19.68 19.50 19.51 2,338 -0.14(-0.71%)
Apr 29, 2008 19.89 19.90 19.65 19.65 4,455 -0.10(-0.51%)
Apr 28, 2008 19.73 19.90 19.73 19.75 2,681 -0.17(-0.85%)
Apr 25, 2008 19.74 20.00 19.69 19.92 17,236 +0.12(+0.61%)
Apr 24, 2008 19.45 19.80 19.19 19.80 19,775 +0.22(+1.12%)
Apr 23, 2008 19.70 19.79 19.50 19.58 7,967 -0.22(-1.11%)
Apr 22, 2008 19.74 19.82 19.36 19.80 5,000 -0.09(-0.45%)
Apr 21, 2008 19.79 19.89 19.78 19.89 960 +0.02(+0.10%)
Apr 18, 2008 19.83 19.99 19.83 19.87 7,200 -0.02(-0.10%)
Apr 17, 2008 19.45 19.93 19.45 19.89 5,717 +0.27(+1.38%)
Apr 16, 2008 19.40 19.73 19.15 19.62 6,221 +0.23(+1.19%)
Apr 15, 2008 19.26 19.82 19.07 19.39 4,435 +0.09(+0.47%)
Apr 14, 2008 19.37 19.79 19.30 19.30 1,600 -0.09(-0.46%)
Apr 11, 2008 19.52 19.70 19.31 19.39 9,559 -0.32(-1.62%)
Apr 10, 2008 19.62 19.90 19.55 19.71 1,861 -0.09(-0.45%)
Apr 09, 2008 19.50 19.90 19.50 19.80 17,960 -0.06(-0.30%)
Apr 08, 2008 19.75 19.94 19.74 19.86 4,053 +0.12(+0.61%)
Apr 07, 2008 19.50 19.75 19.48 19.74 20,874 +0.24(+1.23%)
Apr 04, 2008 19.63 20.00 19.43 19.50 44,964 +0.02(+0.10%)
Apr 03, 2008 19.20 19.48 19.10 19.48 5,139 +0.02(+0.10%)
Apr 02, 2008 19.53 19.75 19.45 19.46 8,532 +0.06(+0.31%)
Apr 01, 2008 18.84 19.47 18.84 19.40 10,406 +0.45(+2.37%)
Mar 31, 2008 19.21 19.33 18.95 18.95 9,026 -0.17(-0.89%)
Mar 28, 2008 18.86 19.12 18.84 19.12 6,292 +0.27(+1.43%)
Mar 27, 2008 18.86 18.87 18.73 18.85 4,802 -0.01(-0.05%)
Mar 26, 2008 18.44 18.86 18.44 18.86 9,637 +0.37(+2.00%)
Mar 25, 2008 18.15 18.49 17.95 18.49 18,656 +0.39(+2.15%)
Mar 24, 2008 17.63 18.19 17.41 18.10 37,367 +0.50(+2.84%)
Mar 21, 2008 15.10 17.68 15.10 17.60 61,251 +0.00(+0.00%)
Mar 20, 2008 15.10 17.68 15.10 17.60 61,251 -0.17(-0.96%)
Mar 19, 2008 18.25 18.47 17.77 17.77 19,800 -0.58(-3.16%)
Mar 18, 2008 17.90 18.37 17.81 18.35 4,195 +0.54(+3.03%)
Mar 17, 2008 18.40 18.42 17.75 17.81 6,747 -0.44(-2.41%)
Mar 14, 2008 18.30 18.44 18.25 18.25 3,200 -0.12(-0.65%)
Mar 13, 2008 18.30 18.48 18.19 18.37 2,800 +0.01(+0.05%)
Mar 12, 2008 18.35 18.39 18.21 18.36 5,500 +0.01(+0.05%)
Mar 11, 2008 18.50 18.50 18.12 18.35 9,202 -0.08(-0.43%)
Mar 10, 2008 18.03 18.43 18.03 18.43 3,900 +0.45(+2.51%)
Mar 07, 2008 18.39 18.40 17.95 17.98 2,115 -0.39(-2.13%)
Mar 06, 2008 18.22 18.37 18.21 18.37 6,061 +0.01(+0.05%)
Mar 05, 2008 18.50 18.50 18.35 18.36 4,006 -0.11(-0.60%)
Mar 04, 2008 18.63 18.63 18.41 18.47 4,825 +0.10(+0.54%)
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.