Skip to main content

Financial Institut (NQ: FISI )

17.59 +0.11 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.97 10.97 10.77 10.80 7,793 -0.23(-2.11%)
Feb 28, 2008 11.04 11.14 11.01 11.04 2,422 -0.09(-0.78%)
Feb 27, 2008 11.18 11.24 11.12 11.12 3,092 -0.16(-1.39%)
Feb 26, 2008 11.26 11.29 11.23 11.28 1,755 +0.02(+0.16%)
Feb 25, 2008 11.18 11.34 11.17 11.26 2,243 +0.05(+0.47%)
Feb 22, 2008 11.24 11.25 10.98 11.21 15,260 -0.04(-0.31%)
Feb 21, 2008 11.30 11.30 11.01 11.24 11,592 -0.10(-0.92%)
Feb 20, 2008 11.28 11.55 11.21 11.35 6,221 -0.29(-2.50%)
Feb 19, 2008 11.36 11.64 11.36 11.64 2,748 +0.26(+2.30%)
Feb 18, 2008 11.38 11.56 11.38 11.38 11,855 +0.00(+0.00%)
Feb 15, 2008 11.38 11.56 11.38 11.38 11,855 -0.02(-0.20%)
Feb 14, 2008 11.47 11.49 11.28 11.40 2,157 -0.09(-0.76%)
Feb 13, 2008 11.58 11.65 11.35 11.49 31,778 -0.13(-1.10%)
Feb 12, 2008 11.26 11.64 11.20 11.62 66,764 +0.41(+3.69%)
Feb 11, 2008 11.15 11.34 11.05 11.20 28,025 -0.03(-0.28%)
Feb 08, 2008 11.24 11.33 11.15 11.24 3,785 -0.07(-0.61%)
Feb 07, 2008 11.39 11.39 11.18 11.30 37,119 +0.06(+0.53%)
Feb 06, 2008 11.37 11.47 11.24 11.24 17,139 -0.11(-0.97%)
Feb 05, 2008 11.57 11.57 11.16 11.36 18,437 -0.22(-1.86%)
Feb 04, 2008 11.38 11.57 11.29 11.57 13,916 +0.19(+1.69%)
Feb 01, 2008 11.18 11.62 11.18 11.38 17,985 +0.08(+0.67%)
Jan 31, 2008 11.12 11.55 11.10 11.30 8,178 +0.10(+0.88%)
Jan 30, 2008 11.19 11.38 11.14 11.20 8,185 -0.19(-1.64%)
Jan 29, 2008 11.93 12.03 11.23 11.39 69,252 -0.60(-5.00%)
Jan 28, 2008 11.50 12.09 10.84 11.99 27,751 +0.49(+4.25%)
Jan 25, 2008 10.74 11.61 10.73 11.50 20,892 +0.73(+6.75%)
Jan 24, 2008 10.22 10.81 10.09 10.77 9,106 +0.61(+5.95%)
Jan 23, 2008 10.10 10.38 9.988 10.17 24,215 +0.10(+0.98%)
Jan 22, 2008 10.39 10.39 9.982 10.07 28,153 -0.47(-4.47%)
Jan 21, 2008 10.70 10.70 10.46 10.54 6,872 +0.00(+0.00%)
Jan 18, 2008 10.70 10.70 10.46 10.54 6,872 +0.00(+0.00%)
Jan 17, 2008 11.29 11.29 10.54 10.54 16,452 -0.65(-5.77%)
Jan 16, 2008 11.30 11.37 11.00 11.19 16,767 +0.04(+0.37%)
Jan 15, 2008 11.43 11.51 10.77 11.15 51,517 -0.41(-3.57%)
Jan 14, 2008 11.05 11.61 10.87 11.56 30,764 +0.63(+5.81%)
Jan 11, 2008 10.88 11.30 10.85 10.92 77,085 -0.13(-1.21%)
Jan 10, 2008 10.41 11.16 10.16 11.06 58,998 +0.58(+5.56%)
Jan 09, 2008 10.42 10.48 10.33 10.48 28,371 +0.01(+0.11%)
Jan 08, 2008 10.42 10.48 10.34 10.46 12,251 +0.03(+0.33%)
Jan 07, 2008 10.28 10.48 10.28 10.43 17,241 +0.06(+0.56%)
Jan 04, 2008 10.41 10.47 10.36 10.37 14,236 -0.04(-0.39%)
Jan 03, 2008 10.46 10.48 10.41 10.41 17,840 -0.03(-0.28%)
Jan 02, 2008 10.57 10.57 10.42 10.44 45,110 +0.07(+0.67%)
Jan 01, 2008 10.65 10.65 10.19 10.37 26,916 +0.00(+0.00%)
Dec 31, 2007 10.65 10.65 10.19 10.37 26,916 -0.44(-4.04%)
Dec 28, 2007 10.49 10.81 10.49 10.81 7,370 +0.01(+0.11%)
Dec 27, 2007 11.02 11.02 10.60 10.80 17,456 -0.22(-1.96%)
Dec 26, 2007 11.04 11.12 11.01 11.01 12,708 -0.05(-0.42%)
Dec 24, 2007 11.19 11.20 11.01 11.06 17,371 +0.59(+5.61%)
Dec 21, 2007 10.98 11.09 10.47 10.47 30,498 -0.64(-5.76%)
Dec 20, 2007 10.45 11.11 10.14 11.11 30,640 +0.53(+5.01%)
Dec 19, 2007 10.55 10.68 10.55 10.58 23,522 -0.01(-0.11%)
Dec 18, 2007 10.76 10.91 10.45 10.59 4,738 -0.12(-1.09%)
Dec 17, 2007 10.41 10.71 10.41 10.71 54,993 +0.23(+2.22%)
Dec 14, 2007 10.48 11.06 10.19 10.48 14,834 -0.04(-0.39%)
Dec 13, 2007 9.558 10.52 9.558 10.52 15,454 +0.20(+1.92%)
Dec 12, 2007 10.70 10.71 10.32 10.32 7,044 -0.42(-3.95%)
Dec 11, 2007 10.24 10.85 10.24 10.74 21,184 +0.56(+5.49%)
Dec 10, 2007 10.75 11.05 10.03 10.19 16,597 -0.38(-3.63%)
Dec 07, 2007 10.87 10.99 10.57 10.57 15,916 +0.15(+1.45%)
Dec 06, 2007 10.38 10.59 10.35 10.42 11,020 +0.13(+1.30%)
Dec 05, 2007 10.86 10.86 10.15 10.28 8,423 -0.57(-5.25%)
Dec 04, 2007 10.83 11.05 10.83 10.85 17,076 +0.27(+2.53%)
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.