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 (%)
Aug 31, 2010 8.516 8.988 8.334 8.463 111,719 -0.06(-0.76%)
Aug 30, 2010 9.011 9.088 8.522 8.528 42,809 -0.53(-5.86%)
Aug 27, 2010 9.035 9.188 8.575 9.058 53,054 +0.19(+2.13%)
Aug 26, 2010 9.141 9.430 8.864 8.870 52,767 -0.20(-2.21%)
Aug 25, 2010 8.805 9.253 8.593 9.070 48,048 +0.21(+2.33%)
Aug 24, 2010 8.799 9.318 8.563 8.864 47,151 +0.01(+0.07%)
Aug 23, 2010 9.359 9.595 8.846 8.858 84,212 -0.39(-4.27%)
Aug 20, 2010 9.159 9.530 9.035 9.253 90,031 +0.01(+0.06%)
Aug 19, 2010 9.748 9.801 9.135 9.247 104,356 -0.53(-5.42%)
Aug 18, 2010 9.766 9.990 9.548 9.777 48,481 -0.03(-0.30%)
Aug 17, 2010 9.801 9.990 9.665 9.807 46,496 +0.17(+1.77%)
Aug 16, 2010 9.436 9.665 9.436 9.636 61,572 +0.12(+1.24%)
Aug 13, 2010 9.577 9.766 9.489 9.518 60,603 -0.11(-1.16%)
Aug 12, 2010 9.654 9.960 9.618 9.630 46,637 -0.24(-2.45%)
Aug 11, 2010 10.52 10.57 9.807 9.872 87,983 -0.77(-7.20%)
Aug 10, 2010 10.99 11.29 10.62 10.64 43,370 -0.53(-4.75%)
Aug 09, 2010 11.09 11.33 10.58 11.17 116,679 +0.17(+1.55%)
Aug 06, 2010 11.07 11.22 10.67 11.00 73,563 -0.29(-2.61%)
Aug 05, 2010 11.35 11.49 11.12 11.29 67,480 -0.19(-1.64%)
Aug 04, 2010 11.56 11.58 11.20 11.48 48,274 -0.04(-0.31%)
Aug 03, 2010 11.20 11.71 11.20 11.52 58,346 +0.19(+1.72%)
Aug 02, 2010 11.38 11.38 10.99 11.32 74,649 +0.14(+1.27%)
Jul 30, 2010 10.98 11.32 10.93 11.18 53,566 -0.02(-0.16%)
Jul 29, 2010 11.09 11.29 10.96 11.20 38,075 +0.18(+1.60%)
Jul 28, 2010 11.30 11.48 10.94 11.02 60,852 -0.33(-2.91%)
Jul 27, 2010 11.60 11.60 10.94 11.35 41,372 -0.11(-0.93%)
Jul 26, 2010 11.10 11.46 10.79 11.46 64,957 +0.37(+3.29%)
Jul 23, 2010 10.64 11.18 10.37 11.09 58,331 +0.47(+4.38%)
Jul 22, 2010 10.38 10.73 10.28 10.63 53,168 +0.45(+4.46%)
Jul 21, 2010 10.79 10.94 10.17 10.17 59,612 -0.51(-4.75%)
Jul 20, 2010 10.29 10.69 10.29 10.68 26,671 +0.21(+1.97%)
Jul 19, 2010 10.55 11.56 10.11 10.47 43,837 -0.06(-0.56%)
Jul 16, 2010 11.27 11.48 10.40 10.53 92,616 -0.88(-7.70%)
Jul 15, 2010 11.50 11.70 11.29 11.41 23,932 -0.16(-1.43%)
Jul 14, 2010 11.51 11.75 11.51 11.57 100,648 -0.05(-0.46%)
Jul 13, 2010 11.36 11.63 10.45 11.63 78,186 +0.48(+4.34%)
Jul 12, 2010 11.16 11.41 11.14 11.14 52,012 -0.04(-0.32%)
Jul 09, 2010 10.84 11.23 10.77 11.18 38,502 +0.29(+2.71%)
Jul 08, 2010 10.68 10.96 10.57 10.89 84,015 +0.34(+3.24%)
Jul 07, 2010 10.01 10.55 9.995 10.54 51,749 +0.61(+6.17%)
Jul 06, 2010 10.53 10.53 9.819 9.931 55,395 -0.39(-3.77%)
Jul 02, 2010 10.64 10.69 10.32 10.32 40,272 -0.19(-1.79%)
Jul 01, 2010 10.48 10.60 10.27 10.51 22,253 +0.04(+0.39%)
Jun 30, 2010 10.61 11.00 10.42 10.47 44,891 -0.11(-1.06%)
Jun 29, 2010 10.93 11.28 10.54 10.58 54,002 -0.67(-5.97%)
Jun 25, 2010 10.80 11.25 10.73 11.25 165,639 +0.55(+5.18%)
Jun 24, 2010 10.77 10.96 10.46 10.70 26,462 -0.19(-1.79%)
Jun 23, 2010 10.74 10.99 10.72 10.89 22,018 +0.12(+1.15%)
Jun 22, 2010 11.14 11.20 10.60 10.77 27,976 -0.28(-2.56%)
Jun 21, 2010 11.17 11.20 11.03 11.05 25,750 +0.01(+0.11%)
Jun 18, 2010 11.09 11.16 10.97 11.04 87,595 +0.02(+0.21%)
Jun 17, 2010 11.16 11.16 10.57 11.02 33,438 -0.12(-1.11%)
Jun 16, 2010 11.24 11.24 11.07 11.14 25,100 -0.05(-0.47%)
Jun 15, 2010 10.67 11.40 10.53 11.19 105,884 +0.62(+5.85%)
Jun 14, 2010 10.76 10.76 10.43 10.57 62,396 -0.09(-0.88%)
Jun 11, 2010 10.33 10.67 10.33 10.67 36,643 +0.19(+1.77%)
Jun 10, 2010 10.44 10.57 10.18 10.48 62,617 +0.28(+2.74%)
Jun 09, 2010 10.29 10.50 10.06 10.20 42,699 +0.06(+0.58%)
Jun 08, 2010 10.21 10.28 9.762 10.14 38,887 -0.04(-0.34%)
Jun 07, 2010 10.48 10.85 10.16 10.18 40,126 -0.27(-2.58%)
Jun 04, 2010 10.96 10.98 10.38 10.45 117,495 -0.81(-7.23%)
Jun 03, 2010 11.40 11.40 10.98 11.26 110,629 -0.13(-1.18%)
Jun 02, 2010 10.89 11.41 10.73 11.40 71,829 +0.54(+5.02%)
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.