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 26, 2010 7.700 8.003 7.607 7.706 51,691 +0.12(+1.53%)
Feb 25, 2010 7.409 7.590 7.232 7.590 13,930 +0.02(+0.31%)
Feb 24, 2010 7.438 7.566 7.438 7.566 10,200 +0.06(+0.78%)
Feb 23, 2010 7.473 7.683 7.473 7.508 12,193 -0.01(-0.15%)
Feb 22, 2010 7.246 7.543 7.217 7.520 54,795 +0.29(+4.03%)
Feb 19, 2010 7.561 7.677 7.200 7.229 41,198 -0.34(-4.46%)
Feb 18, 2010 7.566 7.566 7.217 7.566 28,630 -0.06(-0.76%)
Feb 17, 2010 7.619 7.660 7.246 7.625 49,411 +0.06(+0.77%)
Feb 16, 2010 7.467 7.633 7.415 7.566 18,261 +0.18(+2.44%)
Feb 12, 2010 7.240 7.386 7.386 7.386 34,877 +0.02(+0.32%)
Feb 11, 2010 7.176 7.369 6.897 7.363 32,955 +0.13(+1.77%)
Feb 10, 2010 7.240 7.275 7.037 7.235 34,960 +0.02(+0.24%)
Feb 09, 2010 7.479 7.479 7.112 7.217 36,884 -0.13(-1.74%)
Feb 08, 2010 7.485 7.497 7.334 7.345 36,233 -0.13(-1.79%)
Feb 05, 2010 7.374 7.537 7.281 7.479 24,015 +0.15(+2.07%)
Feb 04, 2010 7.275 7.406 7.211 7.328 48,119 -0.03(-0.47%)
Feb 03, 2010 7.328 7.479 7.322 7.363 24,830 +0.00(+0.00%)
Feb 02, 2010 7.351 7.566 7.339 7.363 28,347 +0.01(+0.08%)
Feb 01, 2010 7.380 7.398 7.304 7.357 25,395 +0.02(+0.32%)
Jan 29, 2010 7.334 7.433 7.281 7.334 22,234 +0.03(+0.40%)
Jan 28, 2010 6.984 7.549 6.984 7.304 89,931 +0.47(+6.90%)
Jan 27, 2010 6.752 6.961 6.717 6.833 17,517 +0.01(+0.17%)
Jan 26, 2010 6.577 7.060 6.577 6.821 37,116 +0.22(+3.26%)
Jan 25, 2010 6.728 6.833 6.600 6.606 27,629 -0.03(-0.53%)
Jan 22, 2010 6.781 6.781 6.559 6.641 28,347 -0.17(-2.48%)
Jan 21, 2010 6.501 6.920 6.501 6.810 40,539 -0.08(-1.10%)
Jan 20, 2010 6.833 6.926 6.781 6.885 27,579 -0.03(-0.50%)
Jan 19, 2010 6.693 6.938 6.693 6.920 37,174 +0.23(+3.48%)
Jan 15, 2010 6.629 6.688 6.688 6.688 57,728 +0.09(+1.41%)
Jan 14, 2010 6.484 6.635 6.472 6.594 12,879 +0.09(+1.34%)
Jan 13, 2010 6.408 6.548 6.385 6.507 17,218 +0.15(+2.29%)
Jan 12, 2010 6.391 6.466 6.350 6.362 14,911 -0.12(-1.80%)
Jan 11, 2010 6.635 6.699 6.449 6.478 23,122 -0.11(-1.68%)
Jan 08, 2010 6.559 6.839 6.391 6.589 68,939 +0.02(+0.27%)
Jan 07, 2010 6.514 6.728 6.402 6.571 56,058 +0.01(+0.18%)
Jan 06, 2010 6.577 6.664 6.531 6.559 45,439 -0.05(-0.70%)
Jan 05, 2010 6.798 6.868 6.589 6.606 26,409 -0.26(-3.81%)
Jan 04, 2010 7.013 7.013 6.851 6.868 22,316 +0.01(+0.17%)
Dec 31, 2009 6.915 6.856 6.856 6.856 19,586 -0.05(-0.67%)
Dec 30, 2009 6.949 6.949 6.804 6.903 55,541 -0.08(-1.08%)
Dec 29, 2009 7.019 7.130 6.874 6.979 18,541 +0.01(+0.08%)
Dec 28, 2009 6.592 6.984 6.592 6.973 25,826 +0.11(+1.61%)
Dec 24, 2009 6.920 6.955 6.839 6.862 4,716 +0.07(+1.03%)
Dec 23, 2009 6.641 7.115 6.641 6.792 27,211 +0.20(+3.00%)
Dec 22, 2009 6.693 6.752 6.583 6.594 22,369 +0.05(+0.71%)
Dec 21, 2009 6.734 6.757 6.420 6.548 28,336 -0.15(-2.17%)
Dec 18, 2009 6.536 6.752 6.268 6.693 129,597 +0.25(+3.88%)
Dec 17, 2009 6.315 6.752 6.239 6.443 33,053 +0.03(+0.54%)
Dec 16, 2009 6.577 6.641 6.327 6.408 39,039 -0.06(-0.99%)
Dec 15, 2009 6.589 6.705 6.472 6.472 51,579 -0.13(-1.94%)
Dec 14, 2009 6.606 6.821 6.514 6.600 29,811 +0.05(+0.80%)
Dec 11, 2009 6.813 6.845 6.548 6.548 13,643 +0.06(+0.99%)
Dec 10, 2009 6.583 6.816 6.472 6.484 23,132 -0.05(-0.71%)
Dec 09, 2009 6.565 6.781 6.472 6.530 21,187 -0.01(-0.09%)
Dec 08, 2009 6.734 6.752 6.472 6.536 23,782 -0.26(-3.85%)
Dec 07, 2009 6.932 7.031 6.792 6.798 37,054 -0.22(-3.15%)
Dec 04, 2009 6.909 7.037 6.862 7.019 32,077 +0.30(+4.42%)
Dec 03, 2009 6.757 6.938 6.565 6.722 11,566 +0.03(+0.43%)
Dec 02, 2009 6.455 6.798 6.455 6.693 33,312 +0.25(+3.88%)
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.