Skip to main content

Financial Institut (NQ: FISI )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.331 8.973 8.296 8.658 45,176 +0.36(+4.28%)
Apr 29, 2009 7.474 8.331 7.247 8.302 39,296 +0.90(+12.13%)
Apr 28, 2009 7.282 7.626 7.060 7.404 20,491 +0.14(+1.93%)
Apr 27, 2009 7.853 8.279 7.264 7.264 44,360 -0.79(-9.84%)
Apr 24, 2009 7.708 8.186 7.696 8.057 41,541 +0.35(+4.54%)
Apr 23, 2009 8.098 8.098 7.247 7.708 25,956 -0.30(-3.71%)
Apr 22, 2009 7.952 8.331 7.614 8.005 42,809 -0.16(-1.93%)
Apr 21, 2009 7.119 8.162 7.119 8.162 32,101 +1.03(+14.38%)
Apr 20, 2009 7.813 8.151 6.903 7.136 49,783 -0.96(-11.82%)
Apr 17, 2009 7.515 8.279 7.125 8.092 94,345 +0.56(+7.43%)
Apr 16, 2009 6.973 7.544 6.816 7.533 70,456 +0.61(+8.85%)
Apr 15, 2009 6.553 6.920 6.308 6.920 16,163 +0.32(+4.86%)
Apr 14, 2009 6.804 6.972 6.530 6.600 40,037 -0.38(-5.43%)
Apr 13, 2009 6.909 6.996 6.699 6.979 51,958 -0.02(-0.25%)
Apr 09, 2009 6.011 6.996 6.011 6.996 83,416 +0.94(+15.61%)
Apr 08, 2009 5.924 6.093 5.830 6.052 16,740 +0.03(+0.58%)
Apr 07, 2009 6.052 6.460 5.877 6.017 33,132 -0.18(-2.92%)
Apr 06, 2009 6.343 6.571 6.005 6.198 26,340 -0.29(-4.41%)
Apr 03, 2009 5.970 6.483 5.894 6.483 21,324 +0.51(+8.59%)
Apr 02, 2009 5.061 6.116 5.014 5.970 55,858 +1.06(+21.47%)
Apr 01, 2009 4.344 4.915 4.072 4.915 25,333 +0.47(+10.63%)
Mar 31, 2009 4.367 4.647 4.309 4.443 22,841 +0.16(+3.81%)
Mar 30, 2009 4.577 4.629 4.104 4.279 36,115 -1.25(-22.57%)
Mar 26, 2009 4.845 5.533 4.454 5.527 52,424 +0.77(+16.18%)
Mar 25, 2009 4.536 4.880 4.483 4.757 26,413 +0.26(+5.84%)
Mar 24, 2009 4.664 4.827 4.355 4.495 27,594 -0.27(-5.75%)
Mar 23, 2009 4.169 4.769 4.145 4.769 52,020 +0.65(+15.86%)
Mar 20, 2009 4.431 4.489 3.998 4.116 107,287 -0.26(-5.87%)
Mar 19, 2009 4.309 4.810 4.285 4.373 67,238 +0.13(+3.16%)
Mar 18, 2009 3.347 4.332 3.347 4.239 75,465 +0.99(+30.29%)
Mar 17, 2009 3.003 3.253 2.915 3.253 48,697 +0.26(+8.56%)
Mar 16, 2009 2.979 3.189 2.921 2.997 45,354 +0.06(+2.19%)
Mar 13, 2009 3.026 3.067 2.874 2.933 43,277 -0.10(-3.46%)
Mar 12, 2009 2.449 3.049 2.227 3.038 100,150 +0.66(+28.01%)
Mar 11, 2009 2.490 2.594 2.315 2.373 86,891 -0.10(-4.01%)
Mar 10, 2009 2.297 2.478 2.274 2.472 51,632 +0.29(+13.07%)
Mar 09, 2009 2.455 2.740 2.128 2.186 49,346 -0.12(-5.06%)
Mar 06, 2009 2.181 2.472 2.099 2.303 53,284 +0.15(+6.76%)
Mar 05, 2009 2.367 2.367 2.128 2.157 40,265 -0.29(-11.69%)
Mar 04, 2009 2.355 2.519 2.332 2.443 92,510 +0.20(+8.83%)
Mar 02, 2009 1.965 2.600 1.965 2.245 189,413 +0.32(+16.67%)
Feb 27, 2009 2.058 2.215 1.924 1.924 91,701 -0.17(-8.33%)
Feb 26, 2009 2.390 2.513 1.906 2.099 254,049 -0.12(-5.26%)
Feb 25, 2009 2.350 2.437 1.912 2.215 147,657 -0.15(-6.40%)
Feb 24, 2009 2.396 2.991 2.274 2.367 175,419 +0.01(+0.50%)
Feb 23, 2009 2.886 3.073 2.303 2.355 91,965 -0.48(-17.04%)
Feb 20, 2009 3.143 3.271 2.804 2.839 85,377 -0.33(-10.31%)
Feb 19, 2009 3.288 3.288 3.148 3.166 33,031 -0.06(-1.81%)
Feb 18, 2009 3.422 3.469 3.224 3.224 46,329 -0.13(-3.99%)
Feb 17, 2009 3.906 3.906 3.247 3.358 80,665 -0.58(-14.79%)
Feb 13, 2009 3.970 4.151 3.912 3.941 27,830 -0.01(-0.29%)
Feb 12, 2009 4.081 4.227 3.935 3.953 25,391 -0.15(-3.69%)
Feb 11, 2009 4.256 4.472 4.104 4.104 58,966 -0.09(-2.22%)
Feb 10, 2009 4.839 4.927 4.198 4.198 23,366 -0.71(-14.49%)
Feb 09, 2009 4.641 4.944 4.641 4.909 40,024 +0.23(+4.86%)
Feb 06, 2009 4.600 4.688 4.460 4.682 66,612 +0.09(+1.90%)
Feb 05, 2009 4.757 5.055 4.548 4.594 51,217 -0.08(-1.62%)
Feb 04, 2009 4.880 4.950 4.670 4.670 21,098 -0.23(-4.76%)
Feb 03, 2009 5.375 5.591 4.752 4.903 73,533 -0.40(-7.48%)
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.