Financial Institut (NQ: FISI )

25.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.507 8.842 8.404 8.514 46,788 +0.13(+1.53%)
Feb 25, 2010 8.186 8.385 7.990 8.385 12,609 +0.03(+0.31%)
Feb 24, 2010 8.218 8.359 8.218 8.359 9,233 +0.06(+0.78%)
Feb 23, 2010 8.256 8.488 8.256 8.295 11,037 -0.01(-0.15%)
Feb 22, 2010 8.006 8.334 7.973 8.308 49,598 +0.32(+4.03%)
Feb 19, 2010 8.353 8.481 7.954 7.986 37,291 -0.37(-4.46%)
Feb 18, 2010 8.359 8.359 7.973 8.359 25,915 -0.06(-0.76%)
Feb 17, 2010 8.417 8.462 8.006 8.424 44,724 +0.06(+0.77%)
Feb 16, 2010 8.250 8.433 8.192 8.359 16,529 +0.20(+2.44%)
Feb 12, 2010 7.999 8.160 8.160 8.160 31,569 +0.03(+0.32%)
Feb 11, 2010 7.928 8.141 7.620 8.134 29,829 +0.14(+1.77%)
Feb 10, 2010 7.999 8.038 7.774 7.993 31,644 +0.02(+0.24%)
Feb 09, 2010 8.263 8.263 7.858 7.973 33,386 -0.14(-1.74%)
Feb 08, 2010 8.269 8.282 8.102 8.115 32,796 -0.15(-1.79%)
Feb 05, 2010 8.147 8.327 8.044 8.263 21,738 +0.17(+2.07%)
Feb 04, 2010 8.038 8.182 7.967 8.096 43,555 -0.04(-0.47%)
Feb 03, 2010 8.096 8.263 8.089 8.134 22,475 +0.00(+0.00%)
Feb 02, 2010 8.121 8.359 8.108 8.134 25,658 +0.01(+0.08%)
Feb 01, 2010 8.153 8.173 8.070 8.128 22,986 +0.03(+0.32%)
Jan 29, 2010 8.102 8.211 8.044 8.102 20,125 +0.03(+0.40%)
Jan 28, 2010 7.716 8.340 7.716 8.070 81,401 +0.52(+6.90%)
Jan 27, 2010 7.459 7.691 7.420 7.549 15,856 +0.01(+0.17%)
Jan 26, 2010 7.266 7.800 7.266 7.536 33,596 +0.24(+3.26%)
Jan 25, 2010 7.433 7.549 7.292 7.298 25,008 -0.04(-0.53%)
Jan 22, 2010 7.491 7.491 7.247 7.337 25,658 -0.19(-2.48%)
Jan 21, 2010 7.183 7.645 7.183 7.523 36,694 -0.08(-1.10%)
Jan 20, 2010 7.549 7.652 7.491 7.607 24,963 -0.04(-0.50%)
Jan 19, 2010 7.395 7.665 7.395 7.645 33,649 +0.26(+3.48%)
Jan 15, 2010 7.324 7.388 7.388 7.388 52,253 +0.10(+1.41%)
Jan 14, 2010 7.163 7.330 7.150 7.285 11,657 +0.10(+1.34%)
Jan 13, 2010 7.080 7.234 7.054 7.189 15,585 +0.16(+2.29%)
Jan 12, 2010 7.060 7.144 7.015 7.028 13,497 -0.13(-1.80%)
Jan 11, 2010 7.330 7.401 7.125 7.157 20,929 -0.12(-1.68%)
Jan 08, 2010 7.247 7.555 7.060 7.279 62,400 +0.02(+0.27%)
Jan 07, 2010 7.197 7.433 7.073 7.260 50,741 +0.01(+0.18%)
Jan 06, 2010 7.266 7.363 7.215 7.247 41,129 -0.05(-0.70%)
Jan 05, 2010 7.510 7.588 7.279 7.298 23,904 -0.29(-3.81%)
Jan 04, 2010 7.748 7.748 7.568 7.588 20,200 +0.01(+0.17%)
Dec 31, 2009 7.639 7.575 7.575 7.575 17,728 -0.05(-0.67%)
Dec 30, 2009 7.678 7.678 7.517 7.626 50,273 -0.08(-1.08%)
Dec 29, 2009 7.755 7.877 7.594 7.710 16,783 +0.01(+0.08%)
Dec 28, 2009 7.282 7.716 7.282 7.703 23,377 +0.12(+1.61%)
Dec 24, 2009 7.645 7.684 7.555 7.581 4,268 +0.08(+1.03%)
Dec 23, 2009 7.337 7.861 7.337 7.504 24,630 +0.22(+3.00%)
Dec 22, 2009 7.395 7.459 7.273 7.285 20,248 +0.05(+0.71%)
Dec 21, 2009 7.440 7.465 7.093 7.234 25,649 -0.16(-2.17%)
Dec 18, 2009 7.221 7.459 6.925 7.395 117,306 +0.28(+3.88%)
Dec 17, 2009 6.977 7.459 6.893 7.118 29,918 +0.04(+0.54%)
Dec 16, 2009 7.266 7.337 6.990 7.080 35,336 -0.07(-0.99%)
Dec 15, 2009 7.279 7.408 7.150 7.150 46,687 -0.14(-1.94%)
Dec 14, 2009 7.298 7.536 7.197 7.292 26,983 +0.06(+0.80%)
Dec 11, 2009 7.527 7.562 7.234 7.234 12,349 +0.07(+0.99%)
Dec 10, 2009 7.273 7.530 7.150 7.163 20,938 -0.05(-0.71%)
Dec 09, 2009 7.253 7.491 7.150 7.215 19,178 -0.01(-0.09%)
Dec 08, 2009 7.440 7.459 7.150 7.221 21,526 -0.29(-3.85%)
Dec 07, 2009 7.658 7.768 7.504 7.510 33,540 -0.24(-3.15%)
Dec 04, 2009 7.633 7.774 7.581 7.755 29,034 +0.33(+4.42%)
Dec 03, 2009 7.465 7.665 7.253 7.427 10,469 +0.03(+0.43%)
Dec 02, 2009 7.131 7.510 7.131 7.395 30,153 +0.28(+3.88%)
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.