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 (%)
May 30, 2008 11.15 11.22 10.72 10.72 37,186 -0.24(-2.18%)
May 29, 2008 11.19 11.19 10.77 10.95 9,092 -0.08(-0.74%)
May 28, 2008 11.31 11.31 11.01 11.04 21,302 +0.06(+0.53%)
May 27, 2008 10.98 11.09 10.79 10.98 8,582 -0.09(-0.79%)
May 26, 2008 11.05 11.33 10.87 11.06 9,652 +0.00(+0.00%)
May 23, 2008 11.05 11.33 10.87 11.06 9,652 +0.10(+0.96%)
May 22, 2008 11.22 11.22 10.92 10.96 2,025 -0.03(-0.32%)
May 21, 2008 11.13 11.31 10.99 10.99 8,001 -0.06(-0.58%)
May 20, 2008 11.05 11.13 10.97 11.06 8,789 +0.07(+0.64%)
May 19, 2008 10.97 11.05 10.94 10.99 8,762 -0.09(-0.79%)
May 16, 2008 10.86 11.23 10.82 11.08 15,987 -0.17(-1.55%)
May 15, 2008 10.99 11.26 10.83 11.25 21,459 -0.09(-0.77%)
May 14, 2008 11.23 11.41 10.90 11.34 7,044 -0.01(-0.10%)
May 13, 2008 11.09 11.35 10.74 11.35 14,885 +0.00(+0.00%)
May 12, 2008 11.00 11.50 10.92 11.35 13,444 +0.45(+4.11%)
May 09, 2008 11.04 11.04 10.48 10.90 3,876 -0.30(-2.65%)
May 08, 2008 11.15 11.20 11.04 11.20 15,976 +0.27(+2.50%)
May 07, 2008 11.14 11.22 10.92 10.92 11,684 -0.13(-1.21%)
May 06, 2008 11.19 11.23 10.94 11.06 8,709 -0.16(-1.40%)
May 05, 2008 11.23 11.27 11.18 11.22 12,145 -0.14(-1.23%)
May 02, 2008 11.57 11.58 11.33 11.36 8,075 +0.24(+2.15%)
May 01, 2008 11.36 11.41 11.06 11.12 4,037 -0.24(-2.10%)
Apr 30, 2008 11.43 11.45 11.35 11.36 4,016 -0.08(-0.71%)
Apr 29, 2008 11.58 11.58 11.44 11.44 7,654 -0.06(-0.51%)
Apr 28, 2008 11.48 11.58 11.48 11.50 4,606 -0.10(-0.85%)
Apr 25, 2008 11.49 11.64 11.46 11.59 29,613 +0.07(+0.61%)
Apr 24, 2008 11.32 11.52 11.17 11.52 33,975 +0.13(+1.12%)
Apr 23, 2008 11.47 11.52 11.35 11.40 13,688 -0.13(-1.11%)
Apr 22, 2008 11.49 11.54 11.27 11.52 8,590 -0.05(-0.45%)
Apr 21, 2008 11.52 11.58 11.51 11.58 1,649 +0.01(+0.10%)
Apr 18, 2008 11.54 11.63 11.54 11.56 12,370 -0.01(-0.10%)
Apr 17, 2008 11.32 11.60 11.32 11.58 9,822 +0.16(+1.38%)
Apr 16, 2008 11.29 11.48 11.15 11.42 10,688 +0.13(+1.19%)
Apr 15, 2008 11.21 11.54 11.10 11.29 7,619 +0.05(+0.47%)
Apr 14, 2008 11.27 11.52 11.23 11.23 2,748 -0.05(-0.46%)
Apr 11, 2008 11.36 11.47 11.24 11.29 16,423 -0.19(-1.62%)
Apr 10, 2008 11.42 11.58 11.38 11.47 3,197 -0.05(-0.45%)
Apr 09, 2008 11.35 11.58 11.35 11.52 30,857 -0.03(-0.30%)
Apr 08, 2008 11.50 11.61 11.49 11.56 6,963 +0.07(+0.61%)
Apr 07, 2008 11.35 11.50 11.34 11.49 35,864 +0.14(+1.23%)
Apr 04, 2008 11.43 11.64 11.31 11.35 77,253 +0.01(+0.10%)
Apr 03, 2008 11.18 11.34 11.12 11.34 8,829 +0.01(+0.10%)
Apr 02, 2008 11.37 11.50 11.32 11.33 14,658 +0.03(+0.31%)
Apr 01, 2008 10.97 11.33 10.97 11.29 17,878 +0.26(+2.37%)
Mar 31, 2008 11.18 11.25 11.03 11.03 15,507 -0.10(-0.89%)
Mar 28, 2008 10.98 11.13 10.97 11.13 10,810 +0.16(+1.43%)
Mar 27, 2008 10.98 10.98 10.90 10.97 8,250 -0.01(-0.05%)
Mar 26, 2008 10.73 10.98 10.73 10.98 16,557 +0.22(+2.00%)
Mar 25, 2008 10.56 10.76 10.45 10.76 32,053 +0.23(+2.15%)
Mar 24, 2008 10.26 10.59 10.13 10.53 64,200 +0.29(+2.84%)
Mar 21, 2008 8.789 10.29 8.789 10.24 105,236 +0.00(+0.00%)
Mar 20, 2008 8.789 10.29 8.789 10.24 105,236 -0.10(-0.96%)
Mar 19, 2008 10.62 10.75 10.34 10.34 34,018 -0.34(-3.16%)
Mar 18, 2008 10.42 10.69 10.37 10.68 7,207 +0.31(+3.03%)
Mar 17, 2008 10.71 10.72 10.33 10.37 11,592 -0.26(-2.41%)
Mar 14, 2008 10.65 10.73 10.62 10.62 5,497 -0.07(-0.65%)
Mar 13, 2008 10.65 10.76 10.59 10.69 4,810 +0.01(+0.05%)
Mar 12, 2008 10.68 10.70 10.60 10.69 9,449 +0.01(+0.05%)
Mar 11, 2008 10.77 10.77 10.55 10.68 15,810 -0.05(-0.43%)
Mar 10, 2008 10.49 10.73 10.49 10.73 6,700 +0.26(+2.51%)
Mar 07, 2008 10.70 10.71 10.45 10.46 3,633 -0.23(-2.13%)
Mar 06, 2008 10.60 10.69 10.60 10.69 10,413 +0.01(+0.05%)
Mar 05, 2008 10.77 10.77 10.68 10.69 6,882 -0.06(-0.60%)
Mar 04, 2008 10.84 10.84 10.72 10.75 8,289 +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.