Financial Institut (NQ: FISI )

32.06 USD +1.26 (+4.09%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.29 11.29 9.900 9.970 36,222 -1.28(-11.38%)
Sep 29, 2009 11.44 11.49 11.25 11.25 6,815 -0.14(-1.23%)
Sep 28, 2009 11.25 11.50 10.98 11.39 13,341 +0.04(+0.35%)
Sep 25, 2009 11.18 11.58 11.07 11.35 7,668 +0.15(+1.34%)
Sep 24, 2009 11.95 11.95 11.08 11.20 17,477 -0.70(-5.88%)
Sep 23, 2009 11.50 12.02 11.50 11.90 4,640 +0.25(+2.15%)
Sep 22, 2009 11.74 11.92 11.45 11.65 11,625 +0.11(+0.95%)
Sep 21, 2009 12.31 12.31 11.45 11.54 21,104 -1.01(-8.05%)
Sep 18, 2009 11.93 12.84 11.31 12.55 54,357 +0.69(+5.82%)
Sep 17, 2009 10.75 11.96 10.75 11.86 5,971 +0.14(+1.19%)
Sep 16, 2009 11.24 11.87 11.03 11.72 13,170 +0.51(+4.55%)
Sep 15, 2009 11.32 12.03 11.16 11.21 14,534 -0.18(-1.58%)
Sep 14, 2009 11.26 11.82 11.03 11.39 28,231 -0.05(-0.44%)
Sep 11, 2009 11.95 11.95 11.40 11.44 8,605 -0.73(-6.00%)
Sep 10, 2009 12.25 12.25 12.10 12.17 7,442 +0.27(+2.27%)
Sep 09, 2009 11.69 12.15 11.25 11.90 23,223 +0.17(+1.45%)
Sep 08, 2009 11.39 12.35 11.39 11.73 7,626 -0.01(-0.09%)
Sep 04, 2009 11.30 11.82 11.25 11.74 19,697 +0.44(+3.89%)
Sep 03, 2009 12.00 12.45 11.01 11.30 74,999 -0.66(-5.52%)
Sep 02, 2009 11.76 12.10 11.68 11.96 7,925 -0.10(-0.83%)
Sep 01, 2009 11.94 13.45 11.79 12.06 23,667 -0.04(-0.33%)
Aug 31, 2009 12.81 13.28 11.89 12.10 24,682 -0.87(-6.71%)
Aug 28, 2009 13.06 13.62 12.87 12.97 8,770 -0.68(-4.98%)
Aug 27, 2009 12.86 13.68 12.86 13.65 5,025 +0.43(+3.25%)
Aug 26, 2009 13.31 13.51 13.01 13.22 18,040 -0.15(-1.12%)
Aug 25, 2009 13.17 13.50 12.87 13.37 7,233 +0.28(+2.14%)
Aug 24, 2009 14.39 14.39 13.00 13.09 15,233 -1.27(-8.84%)
Aug 21, 2009 13.51 14.40 12.94 14.36 33,371 +1.19(+9.04%)
Aug 20, 2009 12.46 13.29 12.34 13.17 16,699 +0.63(+5.02%)
Aug 19, 2009 11.93 12.72 11.84 12.54 10,533 +0.31(+2.53%)
Aug 18, 2009 12.40 12.90 11.65 12.23 38,791 +0.01(+0.08%)
Aug 17, 2009 11.90 12.41 11.05 12.22 57,477 +0.12(+0.99%)
Aug 14, 2009 13.04 13.41 12.00 12.10 31,675 -0.93(-7.14%)
Aug 13, 2009 13.00 13.35 12.65 13.03 32,256 +0.12(+0.93%)
Aug 12, 2009 13.37 13.70 12.70 12.91 18,854 +0.04(+0.31%)
Aug 11, 2009 13.61 13.97 12.77 12.87 17,498 -0.90(-6.54%)
Aug 10, 2009 14.00 14.35 13.64 13.77 28,425 -0.22(-1.57%)
Aug 07, 2009 14.11 14.66 13.85 13.99 17,372 +0.28(+2.04%)
Aug 06, 2009 14.83 14.83 13.64 13.71 9,144 -0.96(-6.54%)
Aug 05, 2009 14.84 14.93 14.10 14.67 19,626 -0.33(-2.20%)
Aug 04, 2009 14.78 15.00 14.48 15.00 29,910 +0.08(+0.54%)
Aug 03, 2009 14.80 14.96 14.30 14.92 23,608 +0.16(+1.08%)
Jul 31, 2009 14.37 14.80 14.21 14.76 26,551 +0.24(+1.65%)
Jul 30, 2009 14.25 14.71 13.72 14.52 25,091 +0.62(+4.46%)
Jul 29, 2009 13.94 14.35 13.44 13.90 11,562 -0.66(-4.53%)
Jul 28, 2009 13.98 14.56 13.78 14.56 15,254 +0.91(+6.67%)
Jul 27, 2009 13.78 13.81 13.15 13.65 10,166 -0.19(-1.37%)
Jul 24, 2009 14.40 14.43 13.53 13.84 11,088 -0.81(-5.53%)
Jul 23, 2009 13.74 14.65 13.10 14.65 20,535 +0.83(+6.01%)
Jul 22, 2009 12.86 13.85 12.83 13.82 18,580 +0.87(+6.72%)
Jul 21, 2009 13.63 13.63 12.75 12.95 11,659 -0.51(-3.79%)
Jul 20, 2009 13.74 13.82 13.32 13.46 13,169 -0.12(-0.88%)
Jul 17, 2009 14.78 14.78 13.58 13.58 24,248 -1.16(-7.87%)
Jul 16, 2009 13.71 14.97 13.71 14.74 19,736 +0.32(+2.22%)
Jul 15, 2009 13.64 14.44 13.16 14.42 32,328 +1.31(+9.99%)
Jul 14, 2009 13.50 13.74 12.94 13.11 14,041 -0.44(-3.25%)
Jul 13, 2009 12.78 13.60 12.21 13.55 27,685 +0.83(+6.53%)
Jul 10, 2009 13.13 13.36 12.38 12.72 9,679 -0.53(-4.00%)
Jul 09, 2009 13.41 13.60 13.00 13.25 21,815 +0.03(+0.23%)
Jul 08, 2009 13.64 13.96 12.86 13.22 28,882 -0.28(-2.07%)
Jul 07, 2009 13.64 13.95 12.41 13.50 61,022 -0.09(-0.66%)
Jul 06, 2009 14.04 14.09 13.38 13.59 25,437 -0.51(-3.62%)
Jul 02, 2009 14.44 14.44 13.59 14.10 56,347 -0.72(-4.86%)
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.