Financial Institut (NQ: FISI )

26.40 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.67 19.00 18.24 18.49 15,466 -0.50(-2.63%)
Jul 30, 2008 19.03 19.20 18.70 18.99 12,083 +0.33(+1.77%)
Jul 29, 2008 18.66 19.04 17.82 18.66 19,263 +1.16(+6.63%)
Jul 28, 2008 17.87 18.75 17.49 17.50 41,644 -0.46(-2.56%)
Jul 25, 2008 18.49 19.47 17.76 17.96 25,548 -0.22(-1.21%)
Jul 24, 2008 19.44 19.55 17.98 18.18 38,015 -0.50(-2.68%)
Jul 23, 2008 19.08 19.12 18.07 18.68 19,615 -0.20(-1.06%)
Jul 22, 2008 17.71 19.26 17.57 18.88 24,335 +0.90(+5.01%)
Jul 21, 2008 17.98 18.19 17.89 17.98 7,650 +0.10(+0.56%)
Jul 18, 2008 17.74 18.24 17.56 17.88 25,684 +0.13(+0.73%)
Jul 17, 2008 16.99 17.75 16.94 17.75 22,418 +0.95(+5.65%)
Jul 16, 2008 16.15 17.41 16.00 16.80 35,021 +0.88(+5.53%)
Jul 15, 2008 14.87 16.45 14.87 15.92 62,993 +0.85(+5.64%)
Jul 14, 2008 15.90 15.90 14.86 15.07 37,899 -0.56(-3.58%)
Jul 11, 2008 17.01 17.20 14.82 15.63 105,327 -1.62(-9.39%)
Jul 10, 2008 17.40 17.73 16.95 17.25 36,776 -0.11(-0.63%)
Jul 09, 2008 16.32 18.25 16.32 17.36 15,625 -0.13(-0.74%)
Jul 08, 2008 15.90 17.68 15.22 17.49 33,733 +1.64(+10.35%)
Jul 07, 2008 16.39 16.60 15.85 15.85 36,466 -0.37(-2.28%)
Jul 04, 2008 16.67 16.67 16.03 16.22 7,788 +0.00(+0.00%)
Jul 03, 2008 16.67 16.67 16.03 16.22 7,788 +0.41(+2.59%)
Jul 02, 2008 16.22 16.93 15.65 15.81 40,476 -0.49(-3.01%)
Jul 01, 2008 15.73 16.36 15.69 16.30 43,712 +0.24(+1.49%)
Jun 30, 2008 16.04 16.35 15.34 16.06 57,193 +0.76(+4.97%)
Jun 27, 2008 15.74 16.25 15.25 15.30 1,019,984 -0.19(-1.23%)
Jun 26, 2008 16.77 16.78 15.40 15.49 21,092 -0.97(-5.89%)
Jun 25, 2008 16.50 16.81 16.36 16.46 27,054 -0.33(-1.97%)
Jun 24, 2008 17.27 17.52 16.70 16.79 11,803 -0.32(-1.87%)
Jun 23, 2008 18.31 18.31 17.11 17.11 53,607 -0.93(-5.16%)
Jun 20, 2008 18.02 18.26 17.75 18.04 13,975 -0.05(-0.28%)
Jun 19, 2008 18.59 18.59 17.99 18.09 21,283 -0.25(-1.36%)
Jun 18, 2008 18.60 18.89 18.26 18.34 17,672 -0.51(-2.71%)
Jun 17, 2008 19.65 19.65 18.76 18.85 13,492 -0.65(-3.33%)
Jun 16, 2008 19.53 19.69 19.45 19.50 10,081 +0.11(+0.57%)
Jun 13, 2008 19.05 19.78 19.05 19.39 11,415 +0.32(+1.68%)
Jun 12, 2008 18.56 19.07 18.56 19.07 10,995 +0.69(+3.75%)
Jun 11, 2008 18.53 18.95 18.27 18.38 9,219 -0.24(-1.29%)
Jun 10, 2008 18.88 18.99 18.31 18.62 5,283 +0.44(+2.42%)
Jun 09, 2008 18.62 18.62 18.15 18.18 8,079 -0.17(-0.93%)
Jun 06, 2008 19.00 19.00 18.35 18.35 9,470 -0.65(-3.42%)
Jun 05, 2008 18.50 19.00 18.47 19.00 7,718 +0.50(+2.70%)
Jun 04, 2008 18.60 18.89 18.50 18.50 25,974 -0.26(-1.39%)
Jun 03, 2008 18.63 19.01 18.59 18.76 12,231 +0.03(+0.16%)
Jun 02, 2008 19.14 19.15 18.61 18.73 7,079 +0.32(+1.74%)
May 30, 2008 19.16 19.28 18.41 18.41 21,644 -0.41(-2.18%)
May 29, 2008 19.22 19.22 18.51 18.82 5,292 -0.14(-0.74%)
May 28, 2008 19.44 19.44 18.92 18.96 12,399 +0.10(+0.53%)
May 27, 2008 18.87 19.05 18.53 18.86 4,995 -0.15(-0.79%)
May 26, 2008 18.99 19.46 18.67 19.01 5,618 +0.00(+0.00%)
May 23, 2008 18.99 19.46 18.67 19.01 5,618 +0.18(+0.96%)
May 22, 2008 19.27 19.27 18.76 18.83 1,179 -0.06(-0.32%)
May 21, 2008 19.12 19.43 18.89 18.89 4,657 -0.11(-0.58%)
May 20, 2008 18.99 19.13 18.85 19.00 5,116 +0.12(+0.64%)
May 19, 2008 18.84 18.98 18.80 18.88 5,100 -0.15(-0.79%)
May 16, 2008 18.66 19.29 18.59 19.03 9,305 -0.30(-1.55%)
May 15, 2008 18.89 19.35 18.60 19.33 12,490 -0.15(-0.77%)
May 14, 2008 19.29 19.61 18.72 19.48 4,100 -0.02(-0.10%)
May 13, 2008 19.06 19.50 18.46 19.50 8,664 +0.00(+0.00%)
May 12, 2008 18.90 19.75 18.77 19.50 7,825 +0.77(+4.11%)
May 09, 2008 18.97 18.97 18.01 18.73 2,256 -0.51(-2.65%)
May 08, 2008 19.16 19.24 18.96 19.24 9,299 +0.47(+2.50%)
May 07, 2008 19.14 19.27 18.76 18.77 6,801 -0.23(-1.21%)
May 06, 2008 19.23 19.30 18.80 19.00 5,069 -0.27(-1.40%)
May 05, 2008 19.29 19.37 19.20 19.27 7,069 -0.24(-1.23%)
May 02, 2008 19.88 19.89 19.47 19.51 4,700 +0.41(+2.15%)
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.