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 10.99 10.99 10.79 10.82 7,780 -0.23(-2.11%)
Feb 28, 2008 11.05 11.16 11.03 11.05 2,418 -0.09(-0.79%)
Feb 27, 2008 11.20 11.26 11.14 11.14 3,087 -0.16(-1.39%)
Feb 26, 2008 11.28 11.30 11.25 11.30 1,752 +0.02(+0.16%)
Feb 25, 2008 11.19 11.36 11.19 11.28 2,240 +0.05(+0.47%)
Feb 22, 2008 11.26 11.27 11.00 11.23 15,234 -0.03(-0.31%)
Feb 21, 2008 11.32 11.32 11.03 11.26 11,572 -0.11(-0.92%)
Feb 20, 2008 11.30 11.57 11.23 11.37 6,210 -0.29(-2.50%)
Feb 19, 2008 11.37 11.66 11.37 11.66 2,744 +0.26(+2.30%)
Feb 18, 2008 11.40 11.58 11.40 11.40 11,834 +0.00(+0.00%)
Feb 15, 2008 11.40 11.58 11.40 11.40 11,834 -0.02(-0.20%)
Feb 14, 2008 11.49 11.51 11.30 11.42 2,154 -0.09(-0.76%)
Feb 13, 2008 11.60 11.67 11.37 11.51 31,724 -0.13(-1.10%)
Feb 12, 2008 11.28 11.66 11.22 11.64 66,650 +0.41(+3.69%)
Feb 11, 2008 11.16 11.36 11.07 11.22 27,978 -0.03(-0.29%)
Feb 08, 2008 11.26 11.35 11.16 11.26 3,778 -0.07(-0.60%)
Feb 07, 2008 11.41 11.41 11.20 11.32 37,056 +0.06(+0.53%)
Feb 06, 2008 11.39 11.49 11.26 11.26 17,110 -0.11(-0.97%)
Feb 05, 2008 11.59 11.59 11.18 11.37 18,405 -0.22(-1.86%)
Feb 04, 2008 11.40 11.59 11.30 11.59 13,893 +0.19(+1.69%)
Feb 01, 2008 11.20 11.64 11.20 11.40 17,954 +0.08(+0.67%)
Jan 31, 2008 11.14 11.57 11.12 11.32 8,164 +0.10(+0.88%)
Jan 30, 2008 11.21 11.40 11.16 11.22 8,171 -0.19(-1.64%)
Jan 29, 2008 11.95 12.05 11.25 11.41 69,134 -0.60(-5.00%)
Jan 28, 2008 11.51 12.12 10.86 12.01 27,703 +0.49(+4.25%)
Jan 25, 2008 10.76 11.63 10.75 11.52 20,856 +0.73(+6.75%)
Jan 24, 2008 10.24 10.83 10.10 10.79 9,090 +0.61(+5.95%)
Jan 23, 2008 10.12 10.40 10.00 10.19 24,173 +0.10(+0.98%)
Jan 22, 2008 10.41 10.41 9.999 10.09 28,105 -0.47(-4.47%)
Jan 21, 2008 10.72 10.72 10.48 10.56 6,860 +0.00(+0.00%)
Jan 18, 2008 10.72 10.72 10.48 10.56 6,860 +0.00(+0.00%)
Jan 17, 2008 11.31 11.31 10.56 10.56 16,424 -0.65(-5.77%)
Jan 16, 2008 11.32 11.39 11.02 11.21 16,738 +0.04(+0.37%)
Jan 15, 2008 11.45 11.53 10.79 11.16 51,430 -0.41(-3.58%)
Jan 14, 2008 11.07 11.63 10.89 11.58 30,712 +0.64(+5.81%)
Jan 11, 2008 10.90 11.32 10.87 10.94 76,953 -0.13(-1.21%)
Jan 10, 2008 10.43 11.18 10.18 11.08 58,898 +0.58(+5.56%)
Jan 09, 2008 10.44 10.49 10.35 10.49 28,322 +0.01(+0.11%)
Jan 08, 2008 10.44 10.49 10.36 10.48 12,231 +0.03(+0.33%)
Jan 07, 2008 10.30 10.49 10.30 10.45 17,211 +0.06(+0.56%)
Jan 04, 2008 10.42 10.49 10.38 10.39 14,212 -0.04(-0.39%)
Jan 03, 2008 10.48 10.49 10.43 10.43 17,810 -0.03(-0.28%)
Jan 02, 2008 10.59 10.59 10.44 10.46 45,034 +0.07(+0.67%)
Jan 01, 2008 10.66 10.66 10.21 10.39 26,870 +0.00(+0.00%)
Dec 31, 2007 10.66 10.66 10.21 10.39 26,870 -0.44(-4.04%)
Dec 28, 2007 10.51 10.83 10.51 10.83 7,358 +0.01(+0.11%)
Dec 27, 2007 11.04 11.04 10.62 10.82 17,426 -0.22(-1.96%)
Dec 26, 2007 11.06 11.14 11.03 11.03 12,687 -0.05(-0.42%)
Dec 24, 2007 11.21 11.22 11.03 11.08 17,342 +0.59(+5.61%)
Dec 21, 2007 11.00 11.11 10.49 10.49 30,446 -0.64(-5.76%)
Dec 20, 2007 10.47 11.13 10.16 11.13 30,588 +0.53(+5.01%)
Dec 19, 2007 10.56 10.70 10.56 10.60 23,482 -0.01(-0.11%)
Dec 18, 2007 10.78 10.93 10.47 10.61 4,730 -0.12(-1.09%)
Dec 17, 2007 10.43 10.73 10.43 10.73 54,899 +0.23(+2.22%)
Dec 14, 2007 10.49 11.08 10.20 10.49 14,808 -0.04(-0.39%)
Dec 13, 2007 9.574 10.54 9.574 10.54 15,428 +0.20(+1.92%)
Dec 12, 2007 10.72 10.73 10.34 10.34 7,032 -0.43(-3.95%)
Dec 11, 2007 10.26 10.87 10.26 10.76 21,148 +0.56(+5.49%)
Dec 10, 2007 10.77 11.07 10.05 10.20 16,568 -0.38(-3.63%)
Dec 07, 2007 10.89 11.01 10.59 10.59 15,889 +0.15(+1.45%)
Dec 06, 2007 10.40 10.61 10.37 10.44 11,001 +0.13(+1.30%)
Dec 05, 2007 10.88 10.88 10.17 10.30 8,409 -0.57(-5.25%)
Dec 04, 2007 10.84 11.07 10.84 10.87 17,047 +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.