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 (%)
Mar 30, 2007 11.93 11.93 11.23 11.68 121,106 +0.01(+0.10%)
Mar 29, 2007 11.75 11.79 11.65 11.67 9,965 -0.08(-0.69%)
Mar 28, 2007 12.19 12.21 11.75 11.75 28,804 -0.29(-2.42%)
Mar 27, 2007 12.23 12.23 12.04 12.04 149,892 -0.13(-1.05%)
Mar 26, 2007 12.22 12.22 12.15 12.17 2,233 -0.05(-0.43%)
Mar 23, 2007 12.05 12.25 12.05 12.22 105,535 +0.09(+0.72%)
Mar 22, 2007 12.04 12.14 12.01 12.14 14,009 +0.01(+0.05%)
Mar 21, 2007 12.10 12.15 12.04 12.13 3,681 +0.07(+0.58%)
Mar 20, 2007 12.00 12.13 12.00 12.06 5,429 +0.00(+0.00%)
Mar 19, 2007 12.04 12.06 11.93 12.06 32,154 -0.06(-0.53%)
Mar 16, 2007 12.13 12.21 12.08 12.12 26,491 -0.07(-0.57%)
Mar 15, 2007 12.14 12.19 12.02 12.19 15,057 -0.05(-0.38%)
Mar 14, 2007 11.73 12.28 11.73 12.24 49,705 +0.21(+1.74%)
Mar 13, 2007 12.44 12.26 11.93 12.03 172,341 -0.41(-3.28%)
Mar 12, 2007 12.50 12.52 12.34 12.44 6,932 -0.08(-0.60%)
Mar 09, 2007 12.50 12.51 12.46 12.51 5,549 +0.05(+0.37%)
Mar 08, 2007 12.46 12.50 12.43 12.47 10,961 -0.04(-0.33%)
Mar 07, 2007 12.51 12.53 12.44 12.51 27,369 +0.03(+0.23%)
Mar 06, 2007 12.48 12.53 12.44 12.48 14,569 +0.01(+0.05%)
Mar 05, 2007 12.43 12.57 12.43 12.47 14,215 -0.04(-0.33%)
Mar 02, 2007 12.48 12.51 12.37 12.51 5,077 -0.03(-0.23%)
Mar 01, 2007 12.48 12.54 12.40 12.54 10,757 +0.02(+0.14%)
Feb 28, 2007 12.39 12.62 12.37 12.53 18,785 +0.04(+0.33%)
Feb 27, 2007 12.47 12.66 12.43 12.48 20,002 -0.03(-0.28%)
Feb 26, 2007 12.53 12.53 12.46 12.52 3,903 -0.02(-0.14%)
Feb 23, 2007 12.54 12.60 12.54 12.54 2,180 +0.03(+0.23%)
Feb 22, 2007 12.41 12.61 12.31 12.51 11,894 +0.05(+0.37%)
Feb 21, 2007 12.17 12.68 12.17 12.46 31,936 -0.20(-1.56%)
Feb 20, 2007 12.62 12.75 12.53 12.66 12,128 -0.05(-0.41%)
Feb 16, 2007 12.57 12.78 12.54 12.71 7,850 +0.11(+0.88%)
Feb 15, 2007 12.66 12.73 12.54 12.60 11,214 -0.13(-1.01%)
Feb 14, 2007 12.64 12.75 12.64 12.73 16,461 +0.07(+0.55%)
Feb 13, 2007 12.66 12.66 12.61 12.66 5,398 +0.08(+0.60%)
Feb 12, 2007 12.69 12.69 12.58 12.58 5,326 -0.10(-0.83%)
Feb 09, 2007 12.61 12.69 12.58 12.69 5,205 +0.10(+0.79%)
Feb 08, 2007 12.70 12.76 12.59 12.59 15,158 -0.16(-1.23%)
Feb 07, 2007 12.80 12.80 12.69 12.75 19,344 +0.02(+0.18%)
Feb 06, 2007 12.83 12.83 12.69 12.72 15,717 -0.02(-0.18%)
Feb 05, 2007 12.82 12.85 12.69 12.75 65,639 -0.12(-0.95%)
Feb 02, 2007 12.85 12.88 12.80 12.87 15,105 -0.02(-0.18%)
Feb 01, 2007 12.79 12.89 12.78 12.89 3,372 +0.22(+1.75%)
Jan 31, 2007 12.67 12.74 12.65 12.67 5,326 -0.06(-0.46%)
Jan 30, 2007 12.74 12.74 12.62 12.73 4,939 +0.13(+1.06%)
Jan 29, 2007 12.56 12.65 12.54 12.60 7,240 -0.03(-0.28%)
Jan 26, 2007 12.48 12.63 12.40 12.63 12,166 +0.10(+0.79%)
Jan 25, 2007 13.11 13.11 11.52 12.53 64,680 -0.93(-6.88%)
Jan 24, 2007 13.76 13.76 13.44 13.46 12,942 -0.17(-1.24%)
Jan 23, 2007 13.72 13.74 13.50 13.63 9,882 -0.10(-0.72%)
Jan 22, 2007 13.77 13.77 13.70 13.72 9,822 -0.04(-0.30%)
Jan 19, 2007 13.71 13.80 13.71 13.77 4,494 -0.01(-0.08%)
Jan 18, 2007 13.71 13.78 13.71 13.78 14,794 +0.04(+0.30%)
Jan 17, 2007 13.72 13.79 13.71 13.74 17,310 -0.05(-0.34%)
Jan 16, 2007 13.38 13.79 13.36 13.78 38,344 +0.47(+3.50%)
Jan 12, 2007 13.10 13.32 13.10 13.32 7,697 +0.20(+1.51%)
Jan 11, 2007 13.30 13.36 13.09 13.12 15,853 -0.15(-1.10%)
Jan 10, 2007 13.24 13.32 13.19 13.26 18,012 -0.12(-0.91%)
Jan 09, 2007 13.28 13.39 13.27 13.39 8,355 +0.06(+0.44%)
Jan 08, 2007 13.30 13.35 13.24 13.33 6,717 +0.03(+0.26%)
Jan 05, 2007 13.24 13.35 13.18 13.29 10,118 +0.06(+0.48%)
Jan 04, 2007 13.39 13.39 13.22 13.23 18,883 -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.