Financial Institut (NQ: FISI )

31.63 USD -0.22 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.23 13.75 13.07 13.24 30,086 +0.20(+1.53%)
Feb 25, 2010 12.73 13.04 12.43 13.04 8,108 +0.04(+0.31%)
Feb 24, 2010 12.78 13.00 12.78 13.00 5,937 +0.10(+0.78%)
Feb 23, 2010 12.84 13.20 12.84 12.90 7,097 -0.02(-0.15%)
Feb 22, 2010 12.45 12.96 12.40 12.92 31,893 +0.50(+4.03%)
Feb 19, 2010 12.99 13.19 12.37 12.42 23,979 -0.58(-4.46%)
Feb 18, 2010 13.00 13.00 12.40 13.00 16,664 -0.10(-0.76%)
Feb 17, 2010 13.09 13.16 12.45 13.10 28,759 +0.10(+0.77%)
Feb 16, 2010 12.83 13.12 12.74 13.00 10,629 +0.31(+2.44%)
Feb 12, 2010 12.44 12.69 12.69 12.69 20,300 +0.04(+0.32%)
Feb 11, 2010 12.33 12.66 11.85 12.65 19,181 +0.22(+1.77%)
Feb 10, 2010 12.44 12.50 12.09 12.43 20,348 +0.03(+0.24%)
Feb 09, 2010 12.85 12.85 12.22 12.40 21,468 -0.22(-1.74%)
Feb 08, 2010 12.86 12.88 12.60 12.62 21,089 -0.23(-1.79%)
Feb 05, 2010 12.67 12.95 12.51 12.85 13,978 +0.26(+2.07%)
Feb 04, 2010 12.50 12.72 12.39 12.59 28,007 -0.06(-0.47%)
Feb 03, 2010 12.59 12.85 12.58 12.65 14,452 +0.00(+0.00%)
Feb 02, 2010 12.63 13.00 12.61 12.65 16,499 +0.01(+0.08%)
Feb 01, 2010 12.68 12.71 12.55 12.64 14,781 +0.04(+0.32%)
Jan 29, 2010 12.60 12.77 12.51 12.60 12,941 +0.05(+0.40%)
Jan 28, 2010 12.00 12.97 12.00 12.55 52,343 +0.81(+6.90%)
Jan 27, 2010 11.60 11.96 11.54 11.74 10,196 +0.02(+0.17%)
Jan 26, 2010 11.30 12.13 11.30 11.72 21,603 +0.37(+3.26%)
Jan 25, 2010 11.56 11.74 11.34 11.35 16,081 -0.06(-0.53%)
Jan 22, 2010 11.65 11.65 11.27 11.41 16,499 -0.29(-2.48%)
Jan 21, 2010 11.17 11.89 11.17 11.70 23,595 -0.13(-1.10%)
Jan 20, 2010 11.74 11.90 11.65 11.83 16,052 -0.06(-0.50%)
Jan 19, 2010 11.50 11.92 11.50 11.89 21,637 +0.40(+3.48%)
Jan 15, 2010 11.39 11.49 11.49 11.49 33,600 +0.16(+1.41%)
Jan 14, 2010 11.14 11.40 11.12 11.33 7,496 +0.15(+1.34%)
Jan 13, 2010 11.01 11.25 10.97 11.18 10,022 +0.25(+2.29%)
Jan 12, 2010 10.98 11.11 10.91 10.93 8,679 -0.20(-1.80%)
Jan 11, 2010 11.40 11.51 11.08 11.13 13,458 -0.19(-1.68%)
Jan 08, 2010 11.27 11.75 10.98 11.32 40,125 +0.03(+0.27%)
Jan 07, 2010 11.19 11.56 11.00 11.29 32,628 +0.02(+0.18%)
Jan 06, 2010 11.30 11.45 11.22 11.27 26,447 -0.08(-0.70%)
Jan 05, 2010 11.68 11.80 11.32 11.35 15,371 -0.45(-3.81%)
Jan 04, 2010 12.05 12.05 11.77 11.80 12,989 +0.02(+0.17%)
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%)
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.