Skip to main content

Financial Institut (NQ: FISI )

17.10 -0.28 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.317 8.957 8.282 8.643 45,253 +0.36(+4.28%)
Apr 29, 2009 7.462 8.317 7.235 8.288 39,363 +0.90(+12.13%)
Apr 28, 2009 7.270 7.613 7.048 7.392 20,526 +0.14(+1.93%)
Apr 27, 2009 7.840 8.265 7.252 7.252 44,435 -0.79(-9.84%)
Apr 24, 2009 7.694 8.172 7.683 8.044 41,612 +0.35(+4.54%)
Apr 23, 2009 8.084 8.084 7.235 7.694 26,000 -0.30(-3.71%)
Apr 22, 2009 7.939 8.317 7.601 7.991 42,882 -0.16(-1.93%)
Apr 21, 2009 7.107 8.148 7.107 8.148 32,156 +1.02(+14.38%)
Apr 20, 2009 7.799 8.137 6.891 7.124 49,868 -0.95(-11.82%)
Apr 17, 2009 7.502 8.265 7.112 8.079 94,506 +0.56(+7.43%)
Apr 16, 2009 6.961 7.531 6.804 7.520 70,576 +0.61(+8.85%)
Apr 15, 2009 6.542 6.909 6.298 6.909 16,191 +0.32(+4.86%)
Apr 14, 2009 6.792 6.960 6.519 6.589 40,106 -0.38(-5.43%)
Apr 13, 2009 6.897 6.984 6.688 6.967 52,046 -0.02(-0.25%)
Apr 09, 2009 6.001 6.984 6.001 6.984 83,559 +0.94(+15.61%)
Apr 08, 2009 5.913 6.082 5.820 6.041 16,768 +0.03(+0.58%)
Apr 07, 2009 6.041 6.449 5.867 6.007 33,188 -0.18(-2.92%)
Apr 06, 2009 6.332 6.559 5.995 6.187 26,385 -0.29(-4.41%)
Apr 03, 2009 5.960 6.472 5.884 6.472 21,361 +0.51(+8.59%)
Apr 02, 2009 5.052 6.106 5.005 5.960 55,954 +1.05(+21.47%)
Apr 01, 2009 4.336 4.907 4.065 4.907 25,376 +0.47(+10.63%)
Mar 31, 2009 4.359 4.639 4.301 4.435 22,880 +0.16(+3.81%)
Mar 30, 2009 4.569 4.621 4.098 4.272 36,176 -1.25(-22.57%)
Mar 26, 2009 4.837 5.523 4.447 5.518 52,514 +0.77(+16.18%)
Mar 25, 2009 4.528 4.872 4.476 4.749 26,459 +0.26(+5.84%)
Mar 24, 2009 4.656 4.819 4.348 4.487 27,641 -0.27(-5.75%)
Mar 23, 2009 4.162 4.761 4.138 4.761 52,108 +0.65(+15.86%)
Mar 20, 2009 4.423 4.482 3.992 4.109 107,470 -0.26(-5.87%)
Mar 19, 2009 4.301 4.802 4.278 4.365 67,353 +0.13(+3.16%)
Mar 18, 2009 3.341 4.324 3.341 4.231 75,593 +0.98(+30.29%)
Mar 17, 2009 2.997 3.248 2.910 3.248 48,780 +0.26(+8.56%)
Mar 16, 2009 2.974 3.184 2.916 2.992 45,432 +0.06(+2.19%)
Mar 13, 2009 3.021 3.061 2.869 2.928 43,351 -0.10(-3.46%)
Mar 12, 2009 2.445 3.044 2.223 3.032 100,321 +0.66(+28.01%)
Mar 11, 2009 2.485 2.590 2.311 2.369 87,039 -0.10(-4.01%)
Mar 10, 2009 2.293 2.474 2.270 2.468 51,720 +0.29(+13.07%)
Mar 09, 2009 2.450 2.736 2.124 2.183 49,430 -0.12(-5.06%)
Mar 06, 2009 2.177 2.468 2.095 2.299 53,375 +0.15(+6.76%)
Mar 05, 2009 2.363 2.363 2.124 2.154 40,334 -0.29(-11.69%)
Mar 04, 2009 2.351 2.514 2.328 2.439 92,668 +0.20(+8.83%)
Mar 02, 2009 1.961 2.596 1.961 2.241 189,737 +0.32(+16.67%)
Feb 27, 2009 2.055 2.212 1.921 1.921 91,857 -0.17(-8.33%)
Feb 26, 2009 2.386 2.509 1.903 2.095 254,482 -0.12(-5.26%)
Feb 25, 2009 2.346 2.433 1.909 2.212 147,909 -0.15(-6.40%)
Feb 24, 2009 2.392 2.986 2.270 2.363 175,718 +0.01(+0.50%)
Feb 23, 2009 2.881 3.067 2.299 2.351 92,122 -0.48(-17.04%)
Feb 20, 2009 3.137 3.265 2.800 2.834 85,522 -0.33(-10.31%)
Feb 19, 2009 3.283 3.283 3.143 3.160 33,087 -0.06(-1.81%)
Feb 18, 2009 3.417 3.463 3.219 3.219 46,408 -0.13(-3.99%)
Feb 17, 2009 3.900 3.900 3.242 3.353 80,803 -0.58(-14.79%)
Feb 13, 2009 3.964 4.144 3.905 3.935 27,878 -0.01(-0.29%)
Feb 12, 2009 4.074 4.220 3.929 3.946 25,435 -0.15(-3.69%)
Feb 11, 2009 4.249 4.464 4.098 4.098 59,067 -0.09(-2.22%)
Feb 10, 2009 4.831 4.918 4.191 4.191 23,405 -0.71(-14.49%)
Feb 09, 2009 4.633 4.936 4.633 4.901 40,092 +0.23(+4.86%)
Feb 06, 2009 4.592 4.680 4.453 4.674 66,726 +0.09(+1.90%)
Feb 05, 2009 4.749 5.046 4.540 4.586 51,304 -0.08(-1.62%)
Feb 04, 2009 4.872 4.941 4.662 4.662 21,134 -0.23(-4.76%)
Feb 03, 2009 5.366 5.582 4.744 4.895 73,659 -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.