Financial Institut (NQ: FISI )

31.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.88 11.78 11.78 11.78 11,400 -0.08(-0.67%)
Dec 30, 2009 11.94 11.94 11.69 11.86 32,327 -0.13(-1.08%)
Dec 29, 2009 12.06 12.25 11.81 11.99 10,792 +0.01(+0.08%)
Dec 28, 2009 11.32 12.00 11.32 11.98 15,032 +0.19(+1.61%)
Dec 24, 2009 11.89 11.95 11.75 11.79 2,745 +0.12(+1.03%)
Dec 23, 2009 11.41 12.22 11.41 11.67 15,838 +0.34(+3.00%)
Dec 22, 2009 11.50 11.60 11.31 11.33 13,020 +0.08(+0.71%)
Dec 21, 2009 11.57 11.61 11.03 11.25 16,493 -0.25(-2.17%)
Dec 18, 2009 11.23 11.60 10.77 11.50 75,430 +0.43(+3.88%)
Dec 17, 2009 10.85 11.60 10.72 11.07 19,238 +0.06(+0.54%)
Dec 16, 2009 11.30 11.41 10.87 11.01 22,722 -0.11(-0.99%)
Dec 15, 2009 11.32 11.52 11.12 11.12 30,021 -0.22(-1.94%)
Dec 14, 2009 11.35 11.72 11.19 11.34 17,351 +0.09(+0.80%)
Dec 11, 2009 11.71 11.76 11.25 11.25 7,941 +0.11(+0.99%)
Dec 10, 2009 11.31 11.71 11.12 11.14 13,464 -0.08(-0.71%)
Dec 09, 2009 11.28 11.65 11.12 11.22 12,332 -0.01(-0.09%)
Dec 08, 2009 11.57 11.60 11.12 11.23 13,842 -0.45(-3.85%)
Dec 07, 2009 11.91 12.08 11.67 11.68 21,567 -0.38(-3.15%)
Dec 04, 2009 11.87 12.09 11.79 12.06 18,670 +0.51(+4.42%)
Dec 03, 2009 11.61 11.92 11.28 11.55 6,732 +0.05(+0.43%)
Dec 02, 2009 11.09 11.68 11.09 11.50 19,389 +0.43(+3.88%)
Dec 01, 2009 11.37 11.39 10.93 11.07 12,190 -0.11(-0.98%)
Nov 30, 2009 10.88 11.18 10.35 11.18 29,991 +0.30(+2.76%)
Nov 27, 2009 10.74 11.86 10.74 10.88 15,216 -0.47(-4.14%)
Nov 25, 2009 11.68 11.82 11.32 11.35 7,748 -0.29(-2.49%)
Nov 24, 2009 11.53 11.68 11.12 11.64 10,802 +0.09(+0.78%)
Nov 23, 2009 11.26 11.76 11.26 11.55 10,798 +0.59(+5.38%)
Nov 20, 2009 10.77 11.08 10.74 10.96 16,464 +0.05(+0.46%)
Nov 19, 2009 11.38 11.50 10.75 10.91 10,538 -0.67(-5.79%)
Nov 18, 2009 11.13 11.89 11.03 11.58 13,482 +0.17(+1.49%)
Nov 17, 2009 11.37 11.75 10.99 11.41 19,242 -0.02(-0.17%)
Nov 16, 2009 10.36 11.69 10.31 11.43 25,222 +1.24(+12.17%)
Nov 13, 2009 10.60 10.89 10.04 10.19 7,231 -0.43(-4.05%)
Nov 12, 2009 10.72 10.86 10.24 10.62 19,842 -0.17(-1.58%)
Nov 11, 2009 10.71 10.96 10.33 10.79 14,716 +0.23(+2.18%)
Nov 10, 2009 10.67 10.88 10.41 10.56 17,863 -0.25(-2.31%)
Nov 09, 2009 10.86 10.97 10.46 10.81 23,956 +0.08(+0.75%)
Nov 06, 2009 10.46 10.98 10.38 10.73 16,252 +0.09(+0.85%)
Nov 05, 2009 9.810 10.84 9.760 10.64 25,539 +0.66(+6.61%)
Nov 04, 2009 11.10 11.45 9.920 9.980 18,539 -1.05(-9.52%)
Nov 03, 2009 11.18 11.19 10.50 11.03 14,747 -0.27(-2.39%)
Nov 02, 2009 10.64 11.55 10.60 11.30 16,493 +0.74(+7.01%)
Oct 30, 2009 11.32 11.32 10.32 10.56 39,306 -0.95(-8.25%)
Oct 29, 2009 11.57 11.95 11.22 11.51 14,081 +0.12(+1.05%)
Oct 28, 2009 10.95 11.65 10.95 11.39 24,670 +0.38(+3.45%)
Oct 27, 2009 10.75 11.49 10.75 11.01 13,708 +0.30(+2.80%)
Oct 26, 2009 10.54 10.87 10.48 10.71 19,336 +0.19(+1.81%)
Oct 23, 2009 10.41 10.98 10.32 10.52 21,085 -0.27(-2.50%)
Oct 22, 2009 10.80 10.83 10.41 10.79 18,557 -0.07(-0.64%)
Oct 21, 2009 10.39 10.88 10.39 10.86 28,914 +0.48(+4.62%)
Oct 20, 2009 10.64 11.10 10.38 10.38 11,497 -0.51(-4.68%)
Oct 19, 2009 10.54 11.13 10.54 10.89 11,984 +0.44(+4.21%)
Oct 16, 2009 11.19 11.19 10.35 10.45 16,600 -0.86(-7.60%)
Oct 15, 2009 11.37 11.50 11.17 11.31 5,686 -0.14(-1.22%)
Oct 14, 2009 11.20 11.49 11.07 11.45 9,288 +0.34(+3.06%)
Oct 13, 2009 10.99 11.25 10.89 11.11 5,536 +0.13(+1.18%)
Oct 12, 2009 10.80 11.10 10.77 10.98 8,026 -0.12(-1.08%)
Oct 09, 2009 10.73 11.26 10.73 11.10 14,935 +0.35(+3.26%)
Oct 08, 2009 10.82 11.01 10.70 10.75 12,436 +0.10(+0.94%)
Oct 07, 2009 11.21 11.34 10.50 10.65 18,881 -0.50(-4.48%)
Oct 06, 2009 10.96 11.27 10.72 11.15 5,967 +0.36(+3.34%)
Oct 05, 2009 10.53 11.15 10.53 10.79 29,625 +0.47(+4.55%)
Oct 02, 2009 9.940 10.46 9.710 10.32 28,354 +0.18(+1.78%)
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.