Financial Institut (NQ: FISI )

28.23 +2.15 (+8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.85 18.85 18.51 18.56 4,536 -0.40(-2.11%)
Feb 28, 2008 18.96 19.14 18.92 18.96 1,410 -0.15(-0.78%)
Feb 27, 2008 19.21 19.31 19.11 19.11 1,800 -0.27(-1.39%)
Feb 26, 2008 19.34 19.39 19.29 19.38 1,022 +0.03(+0.16%)
Feb 25, 2008 19.20 19.49 19.19 19.35 1,306 +0.09(+0.47%)
Feb 22, 2008 19.32 19.33 18.87 19.26 8,882 -0.06(-0.31%)
Feb 21, 2008 19.41 19.41 18.91 19.32 6,747 -0.18(-0.92%)
Feb 20, 2008 19.38 19.84 19.26 19.50 3,621 -0.50(-2.50%)
Feb 19, 2008 19.51 20.00 19.51 20.00 1,600 +0.45(+2.30%)
Feb 18, 2008 19.56 19.86 19.55 19.55 6,900 +0.00(+0.00%)
Feb 15, 2008 19.56 19.86 19.55 19.55 6,900 -0.04(-0.20%)
Feb 14, 2008 19.71 19.74 19.38 19.59 1,256 -0.15(-0.76%)
Feb 13, 2008 19.89 20.02 19.50 19.74 18,496 -0.22(-1.10%)
Feb 12, 2008 19.34 20.00 19.25 19.96 38,859 +0.71(+3.69%)
Feb 11, 2008 19.15 19.49 18.98 19.25 16,312 -0.05(-0.28%)
Feb 08, 2008 19.32 19.47 19.15 19.30 2,203 -0.12(-0.60%)
Feb 07, 2008 19.57 19.57 19.21 19.42 21,605 +0.10(+0.53%)
Feb 06, 2008 19.53 19.71 19.32 19.32 9,976 -0.19(-0.97%)
Feb 05, 2008 19.88 19.88 19.17 19.51 10,731 -0.37(-1.86%)
Feb 04, 2008 19.55 19.88 19.39 19.88 8,100 +0.33(+1.69%)
Feb 01, 2008 19.21 19.97 19.21 19.55 10,468 +0.13(+0.67%)
Jan 31, 2008 19.10 19.84 19.07 19.42 4,760 +0.17(+0.88%)
Jan 30, 2008 19.22 19.56 19.14 19.25 4,764 -0.32(-1.64%)
Jan 29, 2008 20.50 20.67 19.30 19.57 40,307 -1.03(-5.00%)
Jan 28, 2008 19.75 20.78 18.62 20.60 16,152 +0.84(+4.25%)
Jan 25, 2008 18.45 19.95 18.44 19.76 12,160 +1.25(+6.75%)
Jan 24, 2008 17.56 18.58 17.33 18.51 5,300 +1.04(+5.95%)
Jan 23, 2008 17.35 17.84 17.16 17.47 14,094 +0.17(+0.98%)
Jan 22, 2008 17.85 17.85 17.15 17.30 16,386 -0.81(-4.47%)
Jan 21, 2008 18.39 18.39 17.97 18.11 4,000 +0.00(+0.00%)
Jan 18, 2008 18.39 18.39 17.97 18.11 4,000 +0.00(+0.00%)
Jan 17, 2008 19.40 19.40 18.11 18.11 9,576 -1.11(-5.78%)
Jan 16, 2008 19.41 19.54 18.90 19.22 9,759 +0.07(+0.37%)
Jan 15, 2008 19.64 19.78 18.50 19.15 29,985 -0.71(-3.58%)
Jan 14, 2008 18.99 19.95 18.67 19.86 17,906 +1.09(+5.81%)
Jan 11, 2008 18.70 19.41 18.65 18.77 44,866 -0.23(-1.21%)
Jan 10, 2008 17.89 19.18 17.46 19.00 34,339 +1.00(+5.56%)
Jan 09, 2008 17.90 18.00 17.75 18.00 16,513 +0.02(+0.11%)
Jan 08, 2008 17.90 18.00 17.77 17.98 7,131 +0.06(+0.33%)
Jan 07, 2008 17.67 18.00 17.67 17.92 10,035 +0.10(+0.56%)
Jan 04, 2008 17.88 17.99 17.80 17.82 8,286 -0.07(-0.39%)
Jan 03, 2008 17.98 18.00 17.89 17.89 10,384 -0.05(-0.28%)
Jan 02, 2008 18.16 18.16 17.90 17.94 26,256 +0.12(+0.67%)
Jan 01, 2008 18.29 18.29 17.51 17.82 15,666 +0.00(+0.00%)
Dec 31, 2007 18.29 18.29 17.51 17.82 15,666 -0.75(-4.04%)
Dec 28, 2007 18.03 18.57 18.03 18.57 4,290 +0.02(+0.11%)
Dec 27, 2007 18.94 18.94 18.22 18.55 10,160 -0.37(-1.96%)
Dec 26, 2007 18.97 19.10 18.92 18.92 7,397 -0.08(-0.42%)
Dec 24, 2007 19.22 19.24 18.91 19.00 10,111 +1.01(+5.61%)
Dec 21, 2007 18.86 19.05 17.99 17.99 17,751 -1.10(-5.76%)
Dec 20, 2007 17.96 19.09 17.43 19.09 17,834 +0.91(+5.01%)
Dec 19, 2007 18.12 18.35 18.12 18.18 13,691 -0.02(-0.11%)
Dec 18, 2007 18.49 18.75 17.96 18.20 2,758 -0.20(-1.09%)
Dec 17, 2007 17.89 18.40 17.89 18.40 32,008 +0.40(+2.22%)
Dec 14, 2007 18.00 19.00 17.50 18.00 8,634 -0.07(-0.39%)
Dec 13, 2007 16.42 18.07 16.42 18.07 8,995 +0.34(+1.92%)
Dec 12, 2007 18.38 18.40 17.73 17.73 4,100 -0.73(-3.95%)
Dec 11, 2007 17.60 18.64 17.60 18.46 12,330 +0.96(+5.49%)
Dec 10, 2007 18.48 18.99 17.23 17.50 9,660 -0.66(-3.63%)
Dec 07, 2007 18.68 18.89 18.16 18.16 9,264 +0.26(+1.45%)
Dec 06, 2007 17.83 18.19 17.78 17.90 6,414 +0.23(+1.30%)
Dec 05, 2007 18.66 18.66 17.44 17.67 4,903 -0.98(-5.25%)
Dec 04, 2007 18.60 18.99 18.60 18.65 9,939 +0.46(+2.53%)
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.