Financial Institut (NQ: FISI )

24.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.90 12.15 11.55 11.71 22,631 -0.03(-0.28%)
Sep 29, 2010 11.51 11.94 11.26 11.75 39,503 +0.16(+1.37%)
Sep 28, 2010 11.75 11.76 10.92 11.59 42,345 -0.09(-0.74%)
Sep 27, 2010 11.76 11.90 11.63 11.67 21,472 -0.05(-0.45%)
Sep 24, 2010 11.35 11.73 11.35 11.73 41,399 +0.60(+5.43%)
Sep 23, 2010 11.17 11.52 10.98 11.12 25,668 -0.12(-1.06%)
Sep 22, 2010 11.57 11.57 11.19 11.24 10,077 -0.42(-3.58%)
Sep 21, 2010 11.81 12.21 11.61 11.66 40,088 -0.65(-5.28%)
Sep 20, 2010 11.42 12.34 11.36 12.31 54,214 +0.96(+8.48%)
Sep 17, 2010 11.47 11.57 11.27 11.35 104,834 -0.16(-1.38%)
Sep 15, 2010 11.38 11.53 11.13 11.51 32,674 +0.15(+1.28%)
Sep 14, 2010 11.59 11.73 11.25 11.36 42,796 -0.25(-2.11%)
Sep 13, 2010 10.83 11.69 10.75 11.61 50,341 +0.78(+7.23%)
Sep 10, 2010 10.45 10.93 10.43 10.82 29,701 +0.40(+3.82%)
Sep 09, 2010 10.44 10.62 10.35 10.43 24,694 +0.21(+2.08%)
Sep 08, 2010 9.628 10.25 9.628 10.21 109,898 +0.65(+6.82%)
Sep 07, 2010 10.02 10.02 9.542 9.562 30,557 -0.48(-4.79%)
Sep 03, 2010 10.07 10.08 9.922 10.04 26,000 +0.16(+1.60%)
Sep 02, 2010 9.839 10.02 9.760 9.885 17,091 +0.13(+1.28%)
Sep 01, 2010 9.661 9.957 9.384 9.760 59,030 +0.30(+3.13%)
Aug 31, 2010 9.522 10.05 9.318 9.463 99,914 -0.07(-0.76%)
Aug 30, 2010 10.08 10.16 9.529 9.536 38,285 -0.59(-5.86%)
Aug 27, 2010 10.10 10.27 9.588 10.13 47,447 +0.21(+2.13%)
Aug 26, 2010 10.22 10.54 9.911 9.918 47,191 -0.22(-2.21%)
Aug 25, 2010 9.845 10.35 9.608 10.14 42,971 +0.23(+2.33%)
Aug 24, 2010 9.839 10.42 9.575 9.911 42,168 +0.01(+0.07%)
Aug 23, 2010 10.46 10.73 9.892 9.905 75,313 -0.44(-4.27%)
Aug 20, 2010 10.24 10.66 10.10 10.35 80,517 +0.01(+0.06%)
Aug 19, 2010 10.90 10.96 10.21 10.34 93,328 -0.59(-5.43%)
Aug 18, 2010 10.92 11.17 10.68 10.93 43,358 -0.03(-0.30%)
Aug 17, 2010 10.96 11.17 10.81 10.97 41,582 +0.19(+1.77%)
Aug 16, 2010 10.55 10.81 10.55 10.77 55,065 +0.13(+1.24%)
Aug 13, 2010 10.71 10.92 10.61 10.64 54,199 -0.13(-1.16%)
Aug 12, 2010 10.79 11.14 10.75 10.77 41,708 -0.27(-2.45%)
Aug 11, 2010 11.76 11.82 10.97 11.04 78,686 -0.86(-7.20%)
Aug 10, 2010 12.28 12.63 11.88 11.89 38,787 -0.59(-4.75%)
Aug 09, 2010 12.40 12.67 11.84 12.49 104,349 +0.19(+1.55%)
Aug 06, 2010 12.38 12.55 11.93 12.30 65,789 -0.33(-2.61%)
Aug 05, 2010 12.69 12.84 12.43 12.63 60,349 -0.21(-1.64%)
Aug 04, 2010 12.93 12.95 12.52 12.84 43,173 -0.04(-0.31%)
Aug 03, 2010 12.53 13.09 12.53 12.88 52,180 +0.22(+1.72%)
Aug 02, 2010 12.73 12.73 12.29 12.66 66,760 +0.16(+1.26%)
Jul 30, 2010 12.28 12.65 12.22 12.50 47,906 -0.02(-0.16%)
Jul 29, 2010 12.40 12.62 12.26 12.52 34,051 +0.20(+1.60%)
Jul 28, 2010 12.64 12.84 12.24 12.32 54,422 -0.37(-2.91%)
Jul 27, 2010 12.98 12.98 12.24 12.69 37,000 -0.12(-0.93%)
Jul 26, 2010 12.42 12.82 12.06 12.81 58,092 +0.41(+3.29%)
Jul 23, 2010 11.90 12.50 11.59 12.40 52,167 +0.52(+4.38%)
Jul 22, 2010 11.61 12.00 11.49 11.88 47,549 +0.51(+4.46%)
Jul 21, 2010 12.06 12.23 11.37 11.37 53,312 -0.57(-4.75%)
Jul 20, 2010 11.51 11.95 11.51 11.94 23,852 +0.23(+1.97%)
Jul 19, 2010 11.80 12.93 11.30 11.71 39,205 -0.07(-0.56%)
Jul 16, 2010 12.60 12.84 11.62 11.78 82,829 -0.98(-7.70%)
Jul 15, 2010 12.86 13.08 12.62 12.76 21,403 -0.18(-1.43%)
Jul 14, 2010 12.87 13.14 12.87 12.94 90,012 -0.06(-0.46%)
Jul 13, 2010 12.71 13.01 11.68 13.00 69,924 +0.54(+4.34%)
Jul 12, 2010 12.48 12.76 12.46 12.46 46,516 -0.04(-0.32%)
Jul 09, 2010 12.12 12.55 12.05 12.50 34,434 +0.33(+2.71%)
Jul 08, 2010 11.94 12.25 11.82 12.17 75,137 +0.38(+3.24%)
Jul 07, 2010 11.19 11.80 11.18 11.79 46,281 +0.69(+6.17%)
Jul 06, 2010 11.78 11.78 10.98 11.10 49,542 -0.43(-3.77%)
Jul 02, 2010 11.89 11.95 11.54 11.54 36,016 -0.21(-1.79%)
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.