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 30, 2008 11.17 11.24 10.73 10.73 37,123 -0.24(-2.18%)
May 29, 2008 11.21 11.21 10.79 10.97 9,076 -0.08(-0.74%)
May 28, 2008 11.33 11.33 11.03 11.05 21,266 +0.06(+0.53%)
May 27, 2008 11.00 11.11 10.80 11.00 8,567 -0.09(-0.79%)
May 26, 2008 11.07 11.35 10.89 11.08 9,635 +0.00(+0.00%)
May 23, 2008 11.07 11.35 10.89 11.08 9,635 +0.10(+0.96%)
May 22, 2008 11.23 11.23 10.94 10.98 2,022 -0.03(-0.32%)
May 21, 2008 11.15 11.33 11.01 11.01 7,987 -0.06(-0.58%)
May 20, 2008 11.07 11.15 10.99 11.08 8,774 +0.07(+0.64%)
May 19, 2008 10.98 11.07 10.96 11.01 8,747 -0.09(-0.79%)
May 16, 2008 10.88 11.25 10.84 11.10 15,959 -0.17(-1.55%)
May 15, 2008 11.01 11.28 10.84 11.27 21,422 -0.09(-0.77%)
May 14, 2008 11.25 11.43 10.91 11.36 7,032 -0.01(-0.10%)
May 13, 2008 11.11 11.37 10.76 11.37 14,860 +0.00(+0.00%)
May 12, 2008 11.02 11.51 10.94 11.37 13,421 +0.45(+4.11%)
May 09, 2008 11.06 11.06 10.50 10.92 3,869 -0.30(-2.65%)
May 08, 2008 11.17 11.22 11.05 11.22 15,949 +0.27(+2.50%)
May 07, 2008 11.16 11.23 10.94 10.94 11,665 -0.13(-1.21%)
May 06, 2008 11.21 11.25 10.96 11.08 8,694 -0.16(-1.40%)
May 05, 2008 11.25 11.29 11.19 11.23 12,124 -0.14(-1.23%)
May 02, 2008 11.59 11.60 11.35 11.37 8,061 +0.24(+2.15%)
May 01, 2008 11.37 11.43 11.08 11.14 4,030 -0.24(-2.10%)
Apr 30, 2008 11.45 11.47 11.37 11.37 4,010 -0.08(-0.71%)
Apr 29, 2008 11.60 11.60 11.46 11.46 7,641 -0.06(-0.51%)
Apr 28, 2008 11.50 11.60 11.50 11.51 4,598 -0.10(-0.85%)
Apr 25, 2008 11.51 11.66 11.48 11.61 29,563 +0.07(+0.61%)
Apr 24, 2008 11.34 11.54 11.19 11.54 33,917 +0.13(+1.12%)
Apr 23, 2008 11.49 11.54 11.37 11.42 13,664 -0.13(-1.11%)
Apr 22, 2008 11.51 11.56 11.29 11.54 8,575 -0.05(-0.45%)
Apr 21, 2008 11.54 11.60 11.53 11.60 1,646 +0.01(+0.10%)
Apr 18, 2008 11.56 11.65 11.56 11.58 12,349 -0.01(-0.10%)
Apr 17, 2008 11.34 11.62 11.34 11.60 9,805 +0.16(+1.38%)
Apr 16, 2008 11.31 11.50 11.16 11.44 10,670 +0.13(+1.19%)
Apr 15, 2008 11.23 11.56 11.12 11.30 7,606 +0.05(+0.47%)
Apr 14, 2008 11.29 11.54 11.25 11.25 2,744 -0.05(-0.46%)
Apr 11, 2008 11.38 11.49 11.26 11.30 16,395 -0.19(-1.62%)
Apr 10, 2008 11.44 11.60 11.40 11.49 3,191 -0.05(-0.45%)
Apr 09, 2008 11.37 11.60 11.37 11.54 30,804 -0.04(-0.30%)
Apr 08, 2008 11.51 11.63 11.51 11.58 6,951 +0.07(+0.61%)
Apr 07, 2008 11.37 11.51 11.36 11.51 35,802 +0.14(+1.23%)
Apr 04, 2008 11.44 11.66 11.33 11.37 77,121 +0.01(+0.10%)
Apr 03, 2008 11.19 11.36 11.14 11.36 8,814 +0.01(+0.10%)
Apr 02, 2008 11.39 11.51 11.34 11.35 14,634 +0.04(+0.31%)
Apr 01, 2008 10.99 11.35 10.99 11.31 17,848 +0.26(+2.38%)
Mar 31, 2008 11.20 11.27 11.05 11.05 15,481 -0.10(-0.89%)
Mar 28, 2008 11.00 11.15 10.98 11.15 10,791 +0.16(+1.43%)
Mar 27, 2008 11.00 11.00 10.92 10.99 8,236 -0.01(-0.05%)
Mar 26, 2008 10.75 11.00 10.75 11.00 16,529 +0.22(+2.00%)
Mar 25, 2008 10.58 10.78 10.47 10.78 31,998 +0.23(+2.15%)
Mar 24, 2008 10.28 10.61 10.15 10.55 64,091 +0.29(+2.84%)
Mar 21, 2008 8.804 10.31 8.804 10.26 105,057 +0.00(+0.00%)
Mar 20, 2008 8.804 10.31 8.804 10.26 105,057 -0.10(-0.96%)
Mar 19, 2008 10.64 10.77 10.36 10.36 33,960 -0.34(-3.16%)
Mar 18, 2008 10.44 10.71 10.38 10.70 7,195 +0.31(+3.03%)
Mar 17, 2008 10.73 10.74 10.35 10.38 11,572 -0.26(-2.41%)
Mar 14, 2008 10.67 10.75 10.64 10.64 5,488 -0.07(-0.65%)
Mar 13, 2008 10.67 10.77 10.61 10.71 4,802 +0.01(+0.06%)
Mar 12, 2008 10.70 10.72 10.62 10.70 9,433 +0.01(+0.05%)
Mar 11, 2008 10.79 10.79 10.56 10.70 15,783 -0.05(-0.43%)
Mar 10, 2008 10.51 10.75 10.51 10.75 6,689 +0.26(+2.51%)
Mar 07, 2008 10.72 10.73 10.47 10.48 3,627 -0.23(-2.13%)
Mar 06, 2008 10.62 10.71 10.62 10.71 10,395 +0.01(+0.06%)
Mar 05, 2008 10.79 10.79 10.70 10.70 6,871 -0.06(-0.60%)
Mar 04, 2008 10.86 10.86 10.73 10.77 8,275 +0.06(+0.54%)
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.