Financial Institut (NQ: FISI )

26.50 +0.48 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.12 18.30 17.92 17.94 2,239 -0.21(-1.16%)
Sep 27, 2007 18.33 18.33 17.89 18.15 7,860 +0.29(+1.62%)
Sep 26, 2007 17.93 17.94 17.85 17.86 4,250 +0.01(+0.06%)
Sep 25, 2007 17.85 17.86 17.85 17.85 1,185 +0.22(+1.25%)
Sep 24, 2007 17.87 17.91 17.56 17.63 7,510 -0.50(-2.76%)
Sep 21, 2007 18.87 18.87 18.13 18.13 5,971 -0.74(-3.92%)
Sep 20, 2007 18.88 18.89 18.87 18.87 500 -0.16(-0.84%)
Sep 19, 2007 18.89 19.41 18.88 19.03 6,000 +0.46(+2.48%)
Sep 18, 2007 18.15 18.60 17.93 18.57 3,290 +0.42(+2.31%)
Sep 17, 2007 18.31 18.31 18.15 18.15 400 -0.28(-1.52%)
Sep 14, 2007 18.66 18.66 18.38 18.43 4,267 -0.17(-0.91%)
Sep 13, 2007 18.60 18.64 18.60 18.60 1,500 +0.00(+0.00%)
Sep 12, 2007 18.72 18.79 18.57 18.60 4,100 -0.71(-3.68%)
Sep 11, 2007 19.30 19.54 19.30 19.31 5,045 +0.03(+0.16%)
Sep 10, 2007 19.50 19.50 18.92 19.28 5,440 -0.21(-1.08%)
Sep 07, 2007 19.50 19.53 19.42 19.49 8,700 -0.08(-0.41%)
Sep 06, 2007 19.20 19.70 19.20 19.57 10,953 +0.32(+1.66%)
Sep 05, 2007 19.49 19.51 19.00 19.25 6,765 -0.25(-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.