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 (%)
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%)
Feb 02, 2009 4.953 5.390 4.860 5.291 29,214 +0.42(+8.73%)
Jan 30, 2009 5.355 5.512 4.866 4.866 34,807 -0.43(-8.13%)
Jan 29, 2009 5.523 5.785 5.296 5.296 21,304 -0.34(-5.99%)
Jan 28, 2009 5.966 5.966 5.390 5.634 89,668 -0.22(-3.68%)
Jan 27, 2009 6.024 6.106 5.617 5.849 25,024 -0.16(-2.71%)
Jan 26, 2009 6.106 6.577 5.704 6.012 15,792 -0.10(-1.62%)
Jan 23, 2009 6.094 6.245 5.733 6.111 38,001 +0.13(+2.14%)
Jan 22, 2009 6.397 6.792 5.873 5.983 28,123 -0.63(-9.51%)
Jan 21, 2009 6.234 6.754 5.890 6.612 49,107 +0.36(+5.77%)
Jan 20, 2009 7.549 7.549 6.245 6.251 81,878 -0.69(-9.97%)
Jan 16, 2009 7.293 8.003 6.833 6.944 58,240 -1.07(-13.30%)
Jan 15, 2009 7.968 8.009 7.118 8.009 50,646 +0.32(+4.16%)
Jan 14, 2009 7.887 8.125 7.654 7.689 35,271 -0.47(-5.71%)
Jan 13, 2009 7.805 8.192 7.805 8.154 10,559 +0.28(+3.55%)
Jan 12, 2009 7.881 8.189 7.857 7.875 23,802 -0.02(-0.22%)
Jan 09, 2009 8.265 8.294 7.857 7.892 27,465 -0.40(-4.78%)
Jan 08, 2009 8.160 8.521 8.119 8.288 16,696 +0.06(+0.71%)
Jan 07, 2009 8.306 8.498 8.131 8.230 13,145 -0.26(-3.02%)
Jan 06, 2009 8.684 8.701 8.079 8.486 25,481 -0.12(-1.35%)
Jan 05, 2009 8.439 8.690 8.183 8.602 12,068 +0.20(+2.35%)
Jan 02, 2009 8.370 8.696 8.148 8.405 18,059 +0.05(+0.63%)
Dec 31, 2008 7.817 8.358 7.788 8.352 51,041 +0.45(+5.75%)
Dec 30, 2008 7.770 7.916 7.683 7.898 14,511 +0.22(+2.80%)
Dec 29, 2008 7.834 7.927 7.660 7.683 13,580 -0.16(-2.00%)
Dec 26, 2008 7.654 8.055 7.514 7.840 7,192 +0.04(+0.52%)
Dec 24, 2008 7.677 7.916 7.639 7.799 11,782 +0.03(+0.45%)
Dec 23, 2008 7.916 8.148 7.683 7.764 25,125 -0.15(-1.91%)
Dec 22, 2008 7.863 8.425 7.508 7.916 48,351 +0.11(+1.42%)
Dec 19, 2008 8.381 9.254 7.747 7.805 107,435 -0.63(-7.52%)
Dec 18, 2008 8.876 9.295 8.230 8.439 25,105 -0.44(-4.92%)
Dec 17, 2008 8.469 8.899 8.090 8.876 74,222 +0.25(+2.90%)
Dec 16, 2008 8.020 8.847 7.700 8.626 50,392 +0.76(+9.70%)
Dec 15, 2008 8.306 8.439 7.613 7.863 17,887 -0.42(-5.13%)
Dec 12, 2008 7.799 8.294 7.566 8.288 28,665 +0.47(+6.03%)
Dec 11, 2008 8.655 8.870 7.817 7.817 36,790 -1.00(-11.35%)
Dec 10, 2008 8.783 9.301 8.044 8.818 15,588 +0.14(+1.61%)
Dec 09, 2008 9.161 9.807 8.370 8.678 16,475 -0.61(-6.58%)
Dec 08, 2008 9.260 9.289 7.665 9.289 41,425 +0.31(+3.50%)
Dec 05, 2008 7.660 9.051 7.601 8.975 22,806 +1.19(+15.33%)
Dec 04, 2008 8.073 8.649 7.747 7.782 19,313 -0.41(-4.98%)
Dec 03, 2008 8.451 9.313 7.479 8.189 39,956 -0.88(-9.69%)
Dec 02, 2008 7.875 9.074 7.421 9.068 30,560 +1.41(+18.39%)
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.