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 (%)
Mar 30, 2007 11.95 11.95 11.25 11.70 120,900 +0.01(+0.10%)
Mar 29, 2007 11.77 11.81 11.67 11.69 9,948 -0.08(-0.69%)
Mar 28, 2007 12.21 12.23 11.77 11.77 28,755 -0.29(-2.42%)
Mar 27, 2007 12.25 12.25 12.06 12.06 149,636 -0.13(-1.05%)
Mar 26, 2007 12.24 12.24 12.17 12.19 2,229 -0.05(-0.43%)
Mar 23, 2007 12.07 12.27 12.07 12.24 105,355 +0.09(+0.72%)
Mar 22, 2007 12.06 12.16 12.03 12.16 13,985 +0.01(+0.05%)
Mar 21, 2007 12.12 12.17 12.06 12.15 3,675 +0.07(+0.58%)
Mar 20, 2007 12.02 12.15 12.02 12.08 5,420 +0.00(+0.00%)
Mar 19, 2007 12.06 12.08 11.95 12.08 32,099 -0.06(-0.53%)
Mar 16, 2007 12.15 12.23 12.10 12.14 26,446 -0.07(-0.57%)
Mar 15, 2007 12.16 12.21 12.05 12.21 15,031 -0.05(-0.38%)
Mar 14, 2007 11.75 12.30 11.75 12.26 49,620 +0.21(+1.74%)
Mar 13, 2007 12.46 12.28 11.95 12.05 172,047 -0.41(-3.28%)
Mar 12, 2007 12.52 12.54 12.37 12.46 6,920 -0.08(-0.60%)
Mar 09, 2007 12.52 12.54 12.48 12.54 5,540 +0.05(+0.37%)
Mar 08, 2007 12.48 12.52 12.45 12.49 10,942 -0.04(-0.33%)
Mar 07, 2007 12.54 12.55 12.47 12.53 27,323 +0.03(+0.23%)
Mar 06, 2007 12.51 12.55 12.46 12.50 14,544 +0.01(+0.05%)
Mar 05, 2007 12.45 12.59 12.45 12.49 14,191 -0.04(-0.33%)
Mar 02, 2007 12.50 12.54 12.39 12.54 5,068 -0.03(-0.23%)
Mar 01, 2007 12.50 12.56 12.42 12.56 10,738 +0.02(+0.14%)
Feb 28, 2007 12.41 12.65 12.39 12.55 18,753 +0.04(+0.33%)
Feb 27, 2007 12.49 12.68 12.45 12.51 19,968 -0.04(-0.28%)
Feb 26, 2007 12.55 12.55 12.48 12.54 3,896 -0.02(-0.14%)
Feb 23, 2007 12.56 12.62 12.56 12.56 2,176 +0.03(+0.23%)
Feb 22, 2007 12.43 12.63 12.33 12.53 11,874 +0.05(+0.37%)
Feb 21, 2007 12.19 12.70 12.19 12.48 31,882 -0.20(-1.56%)
Feb 20, 2007 12.65 12.77 12.55 12.68 12,107 -0.05(-0.41%)
Feb 16, 2007 12.59 12.80 12.56 12.73 7,836 +0.11(+0.88%)
Feb 15, 2007 12.68 12.75 12.56 12.62 11,195 -0.13(-1.01%)
Feb 14, 2007 12.66 12.77 12.66 12.75 16,433 +0.07(+0.55%)
Feb 13, 2007 12.68 12.68 12.63 12.68 5,389 +0.08(+0.60%)
Feb 12, 2007 12.72 12.72 12.60 12.61 5,317 -0.10(-0.83%)
Feb 09, 2007 12.63 12.71 12.60 12.71 5,197 +0.10(+0.79%)
Feb 08, 2007 12.72 12.78 12.61 12.61 15,133 -0.16(-1.23%)
Feb 07, 2007 12.83 12.83 12.71 12.77 19,311 +0.02(+0.18%)
Feb 06, 2007 12.86 12.86 12.71 12.74 15,690 -0.02(-0.18%)
Feb 05, 2007 12.84 12.87 12.71 12.77 65,527 -0.12(-0.95%)
Feb 02, 2007 12.87 12.90 12.83 12.89 15,079 -0.02(-0.18%)
Feb 01, 2007 12.81 12.91 12.80 12.91 3,366 +0.22(+1.75%)
Jan 31, 2007 12.69 12.76 12.67 12.69 5,317 -0.06(-0.46%)
Jan 30, 2007 12.76 12.76 12.65 12.75 4,931 +0.13(+1.06%)
Jan 29, 2007 12.58 12.68 12.56 12.62 7,227 -0.03(-0.28%)
Jan 26, 2007 12.50 12.65 12.42 12.65 12,145 +0.10(+0.79%)
Jan 25, 2007 13.14 13.14 11.54 12.55 64,570 -0.93(-6.88%)
Jan 24, 2007 13.78 13.78 13.47 13.48 12,920 -0.17(-1.24%)
Jan 23, 2007 13.75 13.76 13.52 13.65 9,865 -0.10(-0.72%)
Jan 22, 2007 13.79 13.79 13.72 13.75 9,805 -0.04(-0.30%)
Jan 19, 2007 13.74 13.82 13.74 13.79 4,486 -0.01(-0.08%)
Jan 18, 2007 13.74 13.81 13.73 13.80 14,769 +0.04(+0.30%)
Jan 17, 2007 13.74 13.81 13.73 13.76 17,280 -0.05(-0.34%)
Jan 16, 2007 13.40 13.82 13.39 13.81 38,279 +0.47(+3.50%)
Jan 12, 2007 13.12 13.34 13.12 13.34 7,684 +0.20(+1.51%)
Jan 11, 2007 13.32 13.38 13.11 13.14 15,826 -0.15(-1.10%)
Jan 10, 2007 13.27 13.35 13.22 13.29 17,982 -0.12(-0.91%)
Jan 09, 2007 13.30 13.41 13.29 13.41 8,340 +0.06(+0.44%)
Jan 08, 2007 13.32 13.37 13.26 13.35 6,706 +0.04(+0.26%)
Jan 05, 2007 13.26 13.37 13.21 13.32 10,100 +0.06(+0.48%)
Jan 04, 2007 13.41 13.41 13.25 13.25 18,851 -0.21(-1.56%)
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.