Financial Institut (NQ: FISI )

24.94 +0.23 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.260 7.260 6.366 6.411 56,331 -0.82(-11.38%)
Sep 29, 2009 7.356 7.388 7.234 7.234 10,598 -0.09(-1.23%)
Sep 28, 2009 7.234 7.395 7.060 7.324 20,747 +0.03(+0.35%)
Sep 25, 2009 7.189 7.446 7.118 7.298 11,925 +0.10(+1.34%)
Sep 24, 2009 7.684 7.684 7.125 7.202 27,179 -0.45(-5.88%)
Sep 23, 2009 7.395 7.729 7.395 7.652 7,215 +0.16(+2.15%)
Sep 22, 2009 7.549 7.665 7.363 7.491 18,078 +0.07(+0.95%)
Sep 21, 2009 7.916 7.916 7.363 7.420 32,820 -0.65(-8.05%)
Sep 18, 2009 7.671 8.256 7.273 8.070 84,534 +0.44(+5.82%)
Sep 17, 2009 6.912 7.691 6.912 7.626 9,285 +0.09(+1.19%)
Sep 16, 2009 7.228 7.633 7.093 7.536 20,481 +0.33(+4.55%)
Sep 15, 2009 7.279 7.736 7.176 7.208 22,602 -0.12(-1.58%)
Sep 14, 2009 7.240 7.600 7.093 7.324 43,903 -0.03(-0.44%)
Sep 11, 2009 7.684 7.684 7.330 7.356 13,382 -0.47(-6.00%)
Sep 10, 2009 7.877 7.877 7.781 7.826 11,573 +0.17(+2.27%)
Sep 09, 2009 7.517 7.813 7.234 7.652 36,115 +0.11(+1.45%)
Sep 08, 2009 7.324 7.941 7.324 7.543 11,859 -0.01(-0.09%)
Sep 04, 2009 7.266 7.600 7.234 7.549 30,632 +0.28(+3.89%)
Sep 03, 2009 7.716 8.006 7.080 7.266 116,635 -0.42(-5.52%)
Sep 02, 2009 7.562 7.781 7.510 7.691 12,324 -0.06(-0.83%)
Sep 01, 2009 7.678 8.649 7.581 7.755 36,806 -0.03(-0.33%)
Aug 31, 2009 8.237 8.539 7.645 7.781 38,384 -0.56(-6.71%)
Aug 28, 2009 8.398 8.758 8.276 8.340 13,638 -0.44(-4.98%)
Aug 27, 2009 8.269 8.796 8.269 8.777 7,814 +0.28(+3.25%)
Aug 26, 2009 8.559 8.687 8.366 8.501 28,055 -0.10(-1.12%)
Aug 25, 2009 8.469 8.681 8.276 8.597 11,248 +0.18(+2.14%)
Aug 24, 2009 9.253 9.253 8.359 8.417 23,689 -0.82(-8.84%)
Aug 21, 2009 8.687 9.259 8.321 9.234 51,897 +0.77(+9.04%)
Aug 20, 2009 8.012 8.546 7.935 8.469 25,969 +0.41(+5.02%)
Aug 19, 2009 7.671 8.179 7.613 8.063 16,380 +0.20(+2.53%)
Aug 18, 2009 7.973 8.295 7.491 7.864 60,326 +0.01(+0.08%)
Aug 17, 2009 7.652 7.980 7.105 7.858 89,386 +0.08(+0.99%)
Aug 14, 2009 8.385 8.623 7.716 7.781 49,259 -0.60(-7.14%)
Aug 13, 2009 8.359 8.584 8.134 8.379 50,163 +0.08(+0.93%)
Aug 12, 2009 8.597 8.809 8.166 8.301 29,321 +0.03(+0.31%)
Aug 11, 2009 8.751 8.983 8.211 8.276 27,212 -0.58(-6.54%)
Aug 10, 2009 9.002 9.227 8.771 8.854 44,205 -0.14(-1.57%)
Aug 07, 2009 9.073 9.427 8.906 8.996 27,016 +0.18(+2.04%)
Aug 06, 2009 9.536 9.536 8.771 8.816 14,220 -0.62(-6.54%)
Aug 05, 2009 9.542 9.600 9.067 9.433 30,521 -0.21(-2.20%)
Aug 04, 2009 9.504 9.645 9.312 9.645 46,514 +0.05(+0.54%)
Aug 03, 2009 9.517 9.620 9.195 9.594 36,714 +0.10(+1.08%)
Jul 31, 2009 9.240 9.517 9.137 9.491 41,291 +0.15(+1.65%)
Jul 30, 2009 9.163 9.459 8.822 9.337 39,020 +0.40(+4.46%)
Jul 29, 2009 8.964 9.227 8.642 8.938 17,980 -0.42(-4.53%)
Jul 28, 2009 8.989 9.362 8.861 9.362 23,722 +0.59(+6.67%)
Jul 27, 2009 8.861 8.880 8.456 8.777 15,809 -0.12(-1.37%)
Jul 24, 2009 9.259 9.279 8.700 8.899 17,243 -0.52(-5.53%)
Jul 23, 2009 8.835 9.420 8.424 9.420 31,935 +0.53(+6.01%)
Jul 22, 2009 8.269 8.906 8.250 8.887 28,894 +0.56(+6.72%)
Jul 21, 2009 8.764 8.764 8.199 8.327 18,131 -0.33(-3.79%)
Jul 20, 2009 8.835 8.887 8.565 8.655 20,479 -0.08(-0.88%)
Jul 17, 2009 9.504 9.504 8.732 8.732 37,709 -0.75(-7.87%)
Jul 16, 2009 8.816 9.626 8.816 9.478 30,692 +0.21(+2.22%)
Jul 15, 2009 8.771 9.285 8.462 9.272 50,275 +0.84(+9.99%)
Jul 14, 2009 8.681 8.835 8.321 8.430 21,836 -0.28(-3.25%)
Jul 13, 2009 8.218 8.745 7.851 8.713 43,054 +0.53(+6.53%)
Jul 10, 2009 8.443 8.591 7.961 8.179 15,052 -0.34(-4.00%)
Jul 09, 2009 8.623 8.745 8.359 8.520 33,925 +0.02(+0.23%)
Jul 08, 2009 8.771 8.976 8.269 8.501 44,916 -0.18(-2.07%)
Jul 07, 2009 8.771 8.970 7.980 8.681 94,899 -0.06(-0.66%)
Jul 06, 2009 9.028 9.060 8.604 8.739 39,558 -0.33(-3.62%)
Jul 02, 2009 9.285 9.285 8.739 9.067 87,628 -0.46(-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.