Financial Institut (NQ: FISI )

24.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.79 11.91 11.66 11.68 3,440 -0.14(-1.16%)
Sep 27, 2007 11.93 11.93 11.64 11.81 12,077 +0.19(+1.62%)
Sep 26, 2007 11.67 11.68 11.62 11.62 6,530 +0.01(+0.06%)
Sep 25, 2007 11.62 11.62 11.62 11.62 1,820 +0.14(+1.25%)
Sep 24, 2007 11.63 11.66 11.43 11.47 11,539 -0.33(-2.76%)
Sep 21, 2007 12.28 12.28 11.80 11.80 9,174 -0.48(-3.92%)
Sep 20, 2007 12.29 12.29 12.28 12.28 768 -0.10(-0.84%)
Sep 19, 2007 12.29 12.63 12.29 12.38 9,219 +0.30(+2.48%)
Sep 18, 2007 11.81 12.11 11.67 12.09 5,055 +0.27(+2.31%)
Sep 17, 2007 11.92 11.92 11.81 11.81 614 -0.18(-1.52%)
Sep 14, 2007 12.14 12.14 11.96 11.99 6,556 -0.11(-0.91%)
Sep 13, 2007 12.11 12.13 12.11 12.11 2,304 +0.00(+0.00%)
Sep 12, 2007 12.18 12.23 12.09 12.11 6,299 -0.46(-3.68%)
Sep 11, 2007 12.56 12.72 12.56 12.57 7,751 +0.02(+0.16%)
Sep 10, 2007 12.69 12.69 12.31 12.55 8,358 -0.14(-1.08%)
Sep 07, 2007 12.69 12.71 12.64 12.68 13,368 -0.05(-0.41%)
Sep 06, 2007 12.50 12.82 12.50 12.74 16,829 +0.21(+1.66%)
Sep 05, 2007 12.68 12.70 12.37 12.53 10,394 -0.16(-1.28%)
Sep 04, 2007 12.67 12.72 12.67 12.69 9,062 -0.01(-0.10%)
Aug 31, 2007 12.57 12.72 12.52 12.70 7,682 +0.13(+1.04%)
Aug 30, 2007 12.72 12.76 12.52 12.57 13,291 -0.12(-0.92%)
Aug 29, 2007 12.57 12.71 12.57 12.69 8,008 +0.12(+0.98%)
Aug 28, 2007 12.66 12.66 12.47 12.57 7,682 -0.17(-1.33%)
Aug 27, 2007 12.79 12.95 12.63 12.74 4,763 -0.26(-2.00%)
Aug 24, 2007 12.72 13.00 12.60 13.00 19,145 +0.33(+2.57%)
Aug 23, 2007 12.10 12.69 11.92 12.67 8,143 +0.59(+4.90%)
Aug 22, 2007 12.02 12.08 11.79 12.08 8,451 +0.27(+2.32%)
Aug 21, 2007 12.14 12.19 11.71 11.81 17,658 +0.14(+1.17%)
Aug 20, 2007 12.40 12.40 11.43 11.67 11,677 -0.38(-3.13%)
Aug 17, 2007 11.71 12.97 11.71 12.05 27,733 +0.49(+4.28%)
Aug 16, 2007 11.05 11.55 10.79 11.55 10,909 +0.53(+4.78%)
Aug 15, 2007 11.06 11.16 11.02 11.02 7,257 +0.14(+1.32%)
Aug 14, 2007 11.01 11.01 10.88 10.88 1,843 -0.08(-0.77%)
Aug 13, 2007 10.82 11.06 10.82 10.97 11,335 +0.10(+0.96%)
Aug 10, 2007 11.02 11.04 10.75 10.86 32,298 -0.08(-0.77%)
Aug 09, 2007 10.77 11.10 10.65 10.95 17,910 +0.14(+1.26%)
Aug 08, 2007 10.65 10.85 10.53 10.81 22,817 +0.10(+0.97%)
Aug 07, 2007 10.71 10.75 10.64 10.71 17,324 -0.03(-0.30%)
Aug 06, 2007 12.05 12.05 10.74 10.74 25,199 -0.72(-6.25%)
Aug 03, 2007 11.45 11.88 11.45 11.45 19,975 -0.29(-2.44%)
Aug 02, 2007 11.94 11.94 11.74 11.74 1,690 -0.02(-0.17%)
Aug 01, 2007 12.01 12.01 11.71 11.76 10,599 -0.16(-1.31%)
Jul 31, 2007 11.86 11.92 11.73 11.92 11,966 +0.14(+1.16%)
Jul 30, 2007 12.04 12.05 11.75 11.78 11,087 -0.08(-0.71%)
Jul 27, 2007 12.27 12.31 11.86 11.86 12,599 -0.53(-4.25%)
Jul 26, 2007 12.56 12.56 12.27 12.39 13,549 -0.24(-1.91%)
Jul 25, 2007 12.46 12.63 12.19 12.63 10,130 +0.14(+1.09%)
Jul 24, 2007 12.77 12.81 12.40 12.50 13,478 -0.39(-3.03%)
Jul 23, 2007 13.02 13.02 12.89 12.89 11,504 -0.10(-0.75%)
Jul 20, 2007 12.91 13.00 12.91 12.98 6,607 +0.04(+0.30%)
Jul 19, 2007 12.95 13.01 12.94 12.94 6,806 -0.06(-0.45%)
Jul 18, 2007 12.92 13.00 12.92 13.00 6,607 +0.02(+0.15%)
Jul 17, 2007 12.89 13.02 12.89 12.98 7,529 -0.01(-0.05%)
Jul 16, 2007 12.85 13.02 12.85 12.99 16,585 -0.03(-0.20%)
Jul 13, 2007 13.03 13.06 12.92 13.02 19,122 -0.05(-0.40%)
Jul 12, 2007 13.15 13.30 13.02 13.07 21,865 -0.08(-0.64%)
Jul 11, 2007 13.07 13.15 12.87 13.15 18,063 +0.18(+1.35%)
Jul 10, 2007 13.06 13.09 12.97 12.98 13,046 -0.14(-1.09%)
Jul 09, 2007 13.12 13.17 13.02 13.12 13,836 +0.07(+0.50%)
Jul 06, 2007 12.95 13.15 12.95 13.06 14,777 +0.01(+0.10%)
Jul 05, 2007 13.25 13.32 13.01 13.04 18,746 -0.20(-1.48%)
Jul 03, 2007 13.17 13.24 13.16 13.24 6,911 +0.05(+0.35%)
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.