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 (%)
May 31, 2012 10.05 10.24 10.02 10.13 31,760 +0.14(+1.43%)
May 30, 2012 10.10 10.26 9.991 9.991 60,768 -0.20(-1.95%)
May 29, 2012 10.37 10.45 10.12 10.19 41,907 -0.11(-1.02%)
May 25, 2012 10.31 10.66 10.24 10.29 51,015 -0.06(-0.54%)
May 24, 2012 10.29 10.35 10.04 10.35 47,238 +0.12(+1.15%)
May 23, 2012 10.18 10.32 9.997 10.23 45,582 -0.04(-0.36%)
May 22, 2012 10.56 10.82 10.18 10.27 66,466 -0.30(-2.87%)
May 21, 2012 10.35 10.60 10.19 10.57 48,470 +0.29(+2.84%)
May 18, 2012 10.19 10.46 10.16 10.28 83,840 +0.02(+0.24%)
May 17, 2012 10.51 10.63 10.23 10.26 80,345 -0.25(-2.36%)
May 16, 2012 10.62 10.73 10.49 10.51 88,887 -0.08(-0.76%)
May 15, 2012 10.51 10.91 10.40 10.59 37,546 +0.04(+0.35%)
May 14, 2012 10.41 10.57 10.28 10.55 51,933 -0.05(-0.47%)
May 11, 2012 10.48 10.69 10.44 10.60 66,216 -0.02(-0.23%)
May 10, 2012 10.47 10.67 10.40 10.62 40,509 +0.24(+2.33%)
May 09, 2012 10.32 10.62 10.32 10.38 84,930 -0.25(-2.39%)
May 08, 2012 10.23 10.80 10.11 10.64 38,428 +0.32(+3.07%)
May 07, 2012 10.28 10.39 10.10 10.32 48,103 +0.03(+0.30%)
May 04, 2012 10.58 10.64 10.16 10.29 59,844 -0.37(-3.43%)
May 03, 2012 10.44 10.95 10.44 10.65 48,319 +0.15(+1.48%)
May 02, 2012 10.51 10.72 10.35 10.50 37,515 -0.06(-0.53%)
May 01, 2012 10.51 10.86 10.33 10.55 56,275 +0.06(+0.59%)
Apr 30, 2012 10.94 10.94 10.29 10.49 58,420 -0.36(-3.31%)
Apr 27, 2012 10.48 10.88 10.33 10.85 39,463 +0.43(+4.17%)
Apr 26, 2012 10.49 10.54 10.24 10.42 30,546 -0.07(-0.71%)
Apr 25, 2012 10.38 10.67 10.38 10.49 41,103 +0.22(+2.11%)
Apr 24, 2012 9.953 10.29 9.953 10.28 15,615 +0.29(+2.92%)
Apr 23, 2012 9.966 10.20 9.904 9.984 57,151 -0.22(-2.19%)
Apr 20, 2012 10.02 10.25 9.867 10.21 64,439 +0.47(+4.84%)
Apr 19, 2012 10.00 10.22 9.699 9.736 48,098 -0.21(-2.12%)
Apr 18, 2012 10.03 10.18 9.854 9.947 66,737 -0.12(-1.17%)
Apr 17, 2012 9.891 10.32 9.854 10.06 36,763 +0.29(+2.92%)
Apr 16, 2012 9.643 9.876 9.643 9.780 24,582 +0.15(+1.55%)
Apr 13, 2012 9.829 9.835 9.625 9.631 27,475 -0.26(-2.63%)
Apr 12, 2012 9.798 10.11 9.773 9.891 26,487 +0.07(+0.69%)
Apr 11, 2012 9.755 9.835 9.631 9.823 25,123 +0.19(+2.00%)
Apr 10, 2012 9.929 9.953 9.618 9.631 50,834 -0.29(-2.94%)
Apr 09, 2012 9.935 10.14 9.922 9.922 34,190 -0.20(-2.02%)
Apr 05, 2012 10.11 10.33 10.11 10.13 31,997 +0.02(+0.18%)
Apr 04, 2012 10.29 10.41 10.10 10.11 36,589 -0.31(-2.98%)
Apr 03, 2012 10.39 10.57 10.30 10.42 29,185 -0.04(-0.42%)
Apr 02, 2012 10.02 10.49 10.02 10.46 51,805 +0.43(+4.33%)
Mar 30, 2012 10.21 10.28 10.02 10.03 45,174 -0.10(-0.98%)
Mar 29, 2012 10.21 10.21 9.960 10.13 22,317 -0.19(-1.86%)
Mar 28, 2012 10.44 10.51 10.16 10.32 52,842 -0.08(-0.78%)
Mar 27, 2012 10.51 10.64 10.31 10.40 21,064 -0.13(-1.24%)
Mar 26, 2012 10.40 10.57 10.24 10.53 51,668 +0.21(+2.04%)
Mar 23, 2012 9.922 10.38 9.773 10.32 28,936 +0.48(+4.85%)
Mar 22, 2012 9.922 10.00 9.687 9.842 46,571 -0.19(-1.92%)
Mar 21, 2012 10.21 10.28 10.02 10.03 24,987 -0.11(-1.04%)
Mar 20, 2012 10.32 10.36 10.03 10.14 29,917 -0.27(-2.56%)
Mar 19, 2012 10.35 10.62 10.34 10.41 33,147 +0.06(+0.57%)
Mar 16, 2012 10.56 10.58 10.29 10.35 71,363 -0.16(-1.56%)
Mar 15, 2012 10.62 10.62 10.33 10.51 19,824 -0.06(-0.53%)
Mar 14, 2012 10.55 10.60 10.40 10.57 45,397 -0.04(-0.35%)
Mar 13, 2012 10.24 10.64 10.11 10.60 38,769 +0.48(+4.72%)
Mar 12, 2012 10.05 10.16 9.904 10.13 26,234 +0.06(+0.62%)
Mar 09, 2012 9.874 10.30 9.874 10.06 41,962 +0.19(+1.93%)
Mar 08, 2012 9.696 9.917 9.536 9.874 24,180 +0.22(+2.29%)
Mar 07, 2012 9.505 9.677 9.496 9.653 43,049 +0.17(+1.75%)
Mar 06, 2012 9.493 9.671 9.462 9.487 36,736 -0.15(-1.60%)
Mar 05, 2012 9.413 9.653 9.364 9.640 47,544 +0.22(+2.28%)
Mar 02, 2012 9.807 9.897 9.419 9.425 84,615 -0.37(-3.77%)
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.