Financial Institut (NQ: FISI )

31.73 USD -0.09 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.94 18.32 17.41 17.66 15,011 -0.05(-0.28%)
Sep 29, 2010 17.35 18.00 16.98 17.71 26,202 +0.24(+1.37%)
Sep 28, 2010 17.71 17.73 16.46 17.47 28,087 -0.13(-0.74%)
Sep 27, 2010 17.73 17.94 17.53 17.60 14,242 -0.08(-0.45%)
Sep 24, 2010 17.11 17.68 17.11 17.68 27,459 +0.91(+5.43%)
Sep 23, 2010 16.84 17.37 16.56 16.77 17,025 -0.18(-1.06%)
Sep 22, 2010 17.44 17.44 16.86 16.95 6,684 -0.63(-3.58%)
Sep 21, 2010 17.80 18.41 17.51 17.58 26,590 -0.98(-5.28%)
Sep 20, 2010 17.22 18.60 17.12 18.56 35,959 +1.45(+8.47%)
Sep 17, 2010 17.29 17.44 16.99 17.11 69,534 -0.24(-1.38%)
Sep 15, 2010 17.15 17.39 16.78 17.35 21,672 +0.22(+1.28%)
Sep 14, 2010 17.48 17.69 16.96 17.13 28,386 -0.37(-2.11%)
Sep 13, 2010 16.33 17.62 16.21 17.50 33,390 +1.18(+7.23%)
Sep 10, 2010 15.75 16.48 15.72 16.32 19,700 +0.60(+3.82%)
Sep 09, 2010 15.74 16.01 15.60 15.72 16,379 +0.22(+1.42%)
Sep 08, 2010 14.61 15.56 14.61 15.50 72,423 +0.99(+6.82%)
Sep 07, 2010 15.20 15.20 14.48 14.51 20,137 -0.73(-4.79%)
Sep 03, 2010 15.28 15.30 15.06 15.24 17,134 +0.24(+1.60%)
Sep 02, 2010 14.93 15.20 14.81 15.00 11,263 +0.19(+1.28%)
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.