Financial Institut (NQ: FISI )

26.11 +0.06 (+0.23%)
Streaming Delayed Price Updated: 12:45 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.490 7.970 7.390 7.620 13,317 +0.28(+3.81%)
Mar 30, 2009 7.850 7.940 7.040 7.340 21,056 -2.14(-22.57%)
Mar 26, 2009 8.310 9.490 7.640 9.480 30,565 +1.32(+16.18%)
Mar 25, 2009 7.780 8.370 7.690 8.160 15,400 +0.45(+5.84%)
Mar 24, 2009 8.000 8.280 7.470 7.710 16,088 -0.47(-5.75%)
Mar 23, 2009 7.150 8.180 7.110 8.180 30,329 +1.12(+15.86%)
Mar 20, 2009 7.600 7.700 6.858 7.060 62,551 -0.44(-5.87%)
Mar 19, 2009 7.390 8.250 7.350 7.500 39,202 +0.23(+3.16%)
Mar 18, 2009 5.740 7.430 5.740 7.270 43,998 +1.69(+30.29%)
Mar 17, 2009 5.150 5.580 5.000 5.580 28,392 +0.44(+8.56%)
Mar 16, 2009 5.110 5.470 5.010 5.140 26,443 +0.11(+2.19%)
Mar 13, 2009 5.190 5.260 4.930 5.030 25,232 -0.18(-3.45%)
Mar 12, 2009 4.200 5.230 3.820 5.210 58,390 +1.14(+28.01%)
Mar 11, 2009 4.270 4.450 3.970 4.070 50,660 -0.17(-4.01%)
Mar 10, 2009 3.940 4.250 3.900 4.240 30,103 +0.49(+13.07%)
Mar 09, 2009 4.210 4.700 3.650 3.750 28,770 -0.20(-5.06%)
Mar 06, 2009 3.740 4.240 3.600 3.950 31,066 +0.25(+6.76%)
Mar 05, 2009 4.060 4.060 3.650 3.700 23,476 -0.49(-11.69%)
Mar 04, 2009 4.040 4.320 4.000 4.190 53,936 +0.34(+8.83%)
Mar 02, 2009 3.370 4.460 3.370 3.850 110,433 +0.55(+16.67%)
Feb 27, 2009 3.530 3.800 3.300 3.300 53,464 -0.30(-8.33%)
Feb 26, 2009 4.100 4.310 3.270 3.600 148,117 -0.20(-5.26%)
Feb 25, 2009 4.030 4.180 3.280 3.800 86,088 -0.26(-6.40%)
Feb 24, 2009 4.110 5.130 3.900 4.060 102,274 +0.02(+0.50%)
Feb 23, 2009 4.950 5.270 3.950 4.040 53,618 -0.83(-17.04%)
Feb 20, 2009 5.390 5.610 4.810 4.870 49,777 -0.56(-10.31%)
Feb 19, 2009 5.640 5.640 5.400 5.430 19,258 -0.10(-1.81%)
Feb 18, 2009 5.870 5.950 5.530 5.530 27,011 -0.23(-3.99%)
Feb 17, 2009 6.700 6.700 5.570 5.760 47,030 -1.00(-14.79%)
Feb 13, 2009 6.810 7.120 6.710 6.760 16,226 -0.02(-0.29%)
Feb 12, 2009 7.000 7.250 6.750 6.780 14,804 -0.26(-3.69%)
Feb 11, 2009 7.300 7.670 7.040 7.040 34,379 -0.16(-2.22%)
Feb 10, 2009 8.300 8.450 7.200 7.200 13,623 -1.22(-14.49%)
Feb 09, 2009 7.960 8.480 7.960 8.420 23,335 +0.39(+4.86%)
Feb 06, 2009 7.890 8.040 7.650 8.030 38,837 +0.15(+1.90%)
Feb 05, 2009 8.160 8.670 7.800 7.880 29,861 -0.13(-1.62%)
Feb 04, 2009 8.370 8.490 8.010 8.010 12,301 -0.40(-4.76%)
Feb 03, 2009 9.220 9.590 8.150 8.410 42,872 -0.68(-7.48%)
Feb 02, 2009 8.510 9.260 8.350 9.090 17,004 +0.73(+8.73%)
Jan 30, 2009 9.200 9.470 8.360 8.360 20,259 -0.74(-8.13%)
Jan 29, 2009 9.490 9.940 9.100 9.100 12,400 -0.58(-5.99%)
Jan 28, 2009 10.25 10.25 9.260 9.680 52,190 -0.37(-3.68%)
Jan 27, 2009 10.35 10.49 9.650 10.05 14,565 -0.28(-2.71%)
Jan 26, 2009 10.49 11.30 9.800 10.33 9,192 -0.17(-1.62%)
Jan 23, 2009 10.47 10.73 9.850 10.50 22,118 +0.22(+2.14%)
Jan 22, 2009 10.99 11.67 10.09 10.28 16,369 -1.08(-9.51%)
Jan 21, 2009 10.71 11.60 10.12 11.36 28,582 +0.62(+5.77%)
Jan 20, 2009 12.97 12.97 10.73 10.74 47,656 -1.19(-9.97%)
Jan 16, 2009 12.53 13.75 11.74 11.93 33,898 -1.83(-13.30%)
Jan 15, 2009 13.69 13.76 12.23 13.76 29,478 +0.55(+4.16%)
Jan 14, 2009 13.55 13.96 13.15 13.21 20,529 -0.80(-5.71%)
Jan 13, 2009 13.41 14.07 13.41 14.01 6,146 +0.48(+3.55%)
Jan 12, 2009 13.54 14.07 13.50 13.53 13,854 -0.03(-0.22%)
Jan 09, 2009 14.20 14.25 13.50 13.56 15,986 -0.68(-4.78%)
Jan 08, 2009 14.02 14.64 13.95 14.24 9,718 +0.10(+0.71%)
Jan 07, 2009 14.27 14.60 13.97 14.14 7,651 -0.44(-3.02%)
Jan 06, 2009 14.92 14.95 13.88 14.58 14,831 -0.20(-1.35%)
Jan 05, 2009 14.50 14.93 14.06 14.78 7,024 +0.34(+2.35%)
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.