Skip to main content

Financial Institut (NQ: FISI )

17.70 +0.04 (+0.25%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.456 7.729 6.920 7.043 42,406 -0.51(-6.71%)
Aug 28, 2009 7.601 7.927 7.491 7.549 15,067 -0.40(-4.98%)
Aug 27, 2009 7.485 7.962 7.485 7.945 8,633 +0.25(+3.25%)
Aug 26, 2009 7.747 7.863 7.572 7.694 30,994 -0.09(-1.12%)
Aug 25, 2009 7.665 7.857 7.491 7.782 12,427 +0.16(+2.14%)
Aug 24, 2009 8.375 8.375 7.566 7.619 26,172 -0.74(-8.84%)
Aug 21, 2009 7.863 8.381 7.531 8.358 57,335 +0.69(+9.04%)
Aug 20, 2009 7.252 7.735 7.182 7.665 28,690 +0.37(+5.02%)
Aug 19, 2009 6.944 7.403 6.891 7.299 18,096 +0.18(+2.53%)
Aug 18, 2009 7.217 7.508 6.781 7.118 66,647 +0.01(+0.08%)
Aug 17, 2009 6.926 7.223 6.431 7.112 98,752 +0.07(+0.99%)
Aug 14, 2009 7.590 7.805 6.984 7.043 54,421 -0.54(-7.14%)
Aug 13, 2009 7.566 7.770 7.363 7.584 55,419 +0.07(+0.93%)
Aug 12, 2009 7.782 7.974 7.392 7.514 32,393 +0.02(+0.31%)
Aug 11, 2009 7.921 8.131 7.433 7.491 30,063 -0.52(-6.54%)
Aug 10, 2009 8.148 8.352 7.939 8.015 48,837 -0.13(-1.57%)
Aug 07, 2009 8.212 8.533 8.061 8.143 29,847 +0.16(+2.04%)
Aug 06, 2009 8.632 8.632 7.939 7.980 15,710 -0.56(-6.54%)
Aug 05, 2009 8.637 8.690 8.207 8.538 33,719 -0.19(-2.20%)
Aug 04, 2009 8.602 8.730 8.428 8.730 51,388 +0.05(+0.54%)
Aug 03, 2009 8.614 8.707 8.323 8.684 40,561 +0.09(+1.08%)
Jul 31, 2009 8.364 8.614 8.271 8.591 45,617 +0.14(+1.65%)
Jul 30, 2009 8.294 8.562 7.985 8.451 43,109 +0.36(+4.46%)
Jul 29, 2009 8.114 8.352 7.823 8.090 19,864 -0.38(-4.53%)
Jul 28, 2009 8.137 8.474 8.020 8.474 26,208 +0.53(+6.67%)
Jul 27, 2009 8.020 8.038 7.654 7.945 17,466 -0.11(-1.37%)
Jul 24, 2009 8.381 8.399 7.875 8.055 19,050 -0.47(-5.53%)
Jul 23, 2009 7.997 8.527 7.625 8.527 35,281 +0.48(+6.01%)
Jul 22, 2009 7.485 8.061 7.467 8.044 31,922 +0.51(+6.72%)
Jul 21, 2009 7.933 7.933 7.421 7.537 20,031 -0.30(-3.79%)
Jul 20, 2009 7.997 8.044 7.753 7.834 22,625 -0.07(-0.88%)
Jul 17, 2009 8.602 8.602 7.904 7.904 41,660 -0.68(-7.87%)
Jul 16, 2009 7.980 8.713 7.980 8.579 33,908 +0.19(+2.22%)
Jul 15, 2009 7.939 8.405 7.660 8.393 55,543 +0.76(+9.99%)
Jul 14, 2009 7.857 7.997 7.531 7.630 24,124 -0.26(-3.25%)
Jul 13, 2009 7.438 7.916 7.107 7.887 47,566 +0.48(+6.53%)
Jul 10, 2009 7.642 7.776 7.206 7.403 16,629 -0.31(-4.00%)
Jul 09, 2009 7.805 7.916 7.566 7.712 37,480 +0.02(+0.23%)
Jul 08, 2009 7.939 8.125 7.485 7.694 49,622 -0.16(-2.07%)
Jul 07, 2009 7.939 8.119 7.223 7.857 104,843 -0.05(-0.66%)
Jul 06, 2009 8.172 8.201 7.788 7.910 43,703 -0.30(-3.62%)
Jul 02, 2009 8.405 8.405 7.910 8.207 96,810 -0.42(-4.86%)
Jul 01, 2009 8.096 8.626 8.020 8.626 43,468 +0.68(+8.49%)
Jun 30, 2009 8.317 8.707 7.951 7.951 44,270 -0.33(-4.01%)
Jun 29, 2009 8.346 8.544 7.694 8.282 93,077 -0.39(-4.50%)
Jun 26, 2009 8.015 9.307 7.910 8.672 579,566 +0.59(+7.35%)
Jun 25, 2009 7.951 8.121 7.596 8.079 55,235 +0.42(+5.47%)
Jun 24, 2009 7.630 7.980 7.438 7.660 35,891 +0.16(+2.09%)
Jun 23, 2009 7.514 8.003 7.433 7.502 11,882 +0.07(+0.94%)
Jun 22, 2009 7.904 8.148 7.386 7.433 32,853 -0.66(-8.13%)
Jun 19, 2009 8.451 8.716 7.857 8.090 75,322 -0.19(-2.32%)
Jun 18, 2009 8.015 8.364 7.892 8.282 11,033 +0.23(+2.82%)
Jun 17, 2009 7.648 8.148 7.648 8.055 25,309 +0.39(+5.09%)
Jun 16, 2009 7.916 8.143 7.630 7.665 36,037 -0.20(-2.59%)
Jun 15, 2009 7.881 8.032 7.793 7.869 42,444 -0.26(-3.15%)
Jun 12, 2009 7.857 8.125 7.625 8.125 15,779 +0.10(+1.31%)
Jun 11, 2009 7.770 8.212 7.584 8.020 13,458 +0.31(+4.00%)
Jun 10, 2009 8.137 8.212 7.502 7.712 35,393 -0.29(-3.57%)
Jun 09, 2009 8.015 8.058 7.689 7.997 10,257 +0.03(+0.37%)
Jun 08, 2009 8.346 8.346 7.369 7.968 32,561 -0.32(-3.86%)
Jun 05, 2009 8.678 8.678 8.212 8.288 7,420 -0.23(-2.73%)
Jun 04, 2009 8.620 8.643 7.945 8.521 43,722 -0.03(-0.41%)
Jun 03, 2009 8.463 8.789 8.265 8.556 55,070 -0.05(-0.61%)
Jun 02, 2009 7.462 8.626 7.281 8.608 69,028 +0.70(+8.83%)
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.