Skip to main content

Financial Institut (NQ: FISI )

17.10 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.336 9.516 8.928 9.347 98,264 +0.44(+4.97%)
Jun 27, 2008 9.161 9.458 8.876 8.905 1,752,454 -0.11(-1.23%)
Jun 26, 2008 9.761 9.766 8.963 9.016 36,238 -0.56(-5.89%)
Jun 25, 2008 9.604 9.784 9.522 9.580 46,482 -0.19(-1.97%)
Jun 24, 2008 10.05 10.20 9.720 9.772 20,278 -0.19(-1.87%)
Jun 23, 2008 10.66 10.66 9.959 9.959 92,103 -0.54(-5.16%)
Jun 20, 2008 10.49 10.63 10.33 10.50 24,010 -0.03(-0.28%)
Jun 19, 2008 10.82 10.82 10.47 10.53 36,566 -0.15(-1.36%)
Jun 18, 2008 10.83 10.99 10.63 10.67 30,362 -0.30(-2.71%)
Jun 17, 2008 11.44 11.44 10.92 10.97 23,180 -0.38(-3.33%)
Jun 16, 2008 11.37 11.46 11.32 11.35 17,320 +0.06(+0.57%)
Jun 13, 2008 11.09 11.51 11.09 11.29 19,612 +0.19(+1.68%)
Jun 12, 2008 10.80 11.10 10.80 11.10 18,890 +0.40(+3.75%)
Jun 11, 2008 10.79 11.03 10.63 10.70 15,839 -0.14(-1.29%)
Jun 10, 2008 10.99 11.05 10.66 10.84 9,076 +0.26(+2.42%)
Jun 09, 2008 10.84 10.84 10.56 10.58 13,880 -0.10(-0.93%)
Jun 06, 2008 11.06 11.06 10.68 10.68 16,270 -0.38(-3.42%)
Jun 05, 2008 10.77 11.06 10.75 11.06 13,260 +0.29(+2.70%)
Jun 04, 2008 10.83 10.99 10.77 10.77 44,626 -0.15(-1.39%)
Jun 03, 2008 10.84 11.06 10.82 10.92 21,014 +0.02(+0.16%)
Jun 02, 2008 11.14 11.15 10.83 10.90 12,162 +0.19(+1.74%)
May 30, 2008 11.15 11.22 10.72 10.72 37,186 -0.24(-2.18%)
May 29, 2008 11.19 11.19 10.77 10.95 9,092 -0.08(-0.74%)
May 28, 2008 11.31 11.31 11.01 11.04 21,302 +0.06(+0.53%)
May 27, 2008 10.98 11.09 10.79 10.98 8,582 -0.09(-0.79%)
May 26, 2008 11.05 11.33 10.87 11.06 9,652 +0.00(+0.00%)
May 23, 2008 11.05 11.33 10.87 11.06 9,652 +0.10(+0.96%)
May 22, 2008 11.22 11.22 10.92 10.96 2,025 -0.03(-0.32%)
May 21, 2008 11.13 11.31 10.99 10.99 8,001 -0.06(-0.58%)
May 20, 2008 11.05 11.13 10.97 11.06 8,789 +0.07(+0.64%)
May 19, 2008 10.97 11.05 10.94 10.99 8,762 -0.09(-0.79%)
May 16, 2008 10.86 11.23 10.82 11.08 15,987 -0.17(-1.55%)
May 15, 2008 10.99 11.26 10.83 11.25 21,459 -0.09(-0.77%)
May 14, 2008 11.23 11.41 10.90 11.34 7,044 -0.01(-0.10%)
May 13, 2008 11.09 11.35 10.74 11.35 14,885 +0.00(+0.00%)
May 12, 2008 11.00 11.50 10.92 11.35 13,444 +0.45(+4.11%)
May 09, 2008 11.04 11.04 10.48 10.90 3,876 -0.30(-2.65%)
May 08, 2008 11.15 11.20 11.04 11.20 15,976 +0.27(+2.50%)
May 07, 2008 11.14 11.22 10.92 10.92 11,684 -0.13(-1.21%)
May 06, 2008 11.19 11.23 10.94 11.06 8,709 -0.16(-1.40%)
May 05, 2008 11.23 11.27 11.18 11.22 12,145 -0.14(-1.23%)
May 02, 2008 11.57 11.58 11.33 11.36 8,075 +0.24(+2.15%)
May 01, 2008 11.36 11.41 11.06 11.12 4,037 -0.24(-2.10%)
Apr 30, 2008 11.43 11.45 11.35 11.36 4,016 -0.08(-0.71%)
Apr 29, 2008 11.58 11.58 11.44 11.44 7,654 -0.06(-0.51%)
Apr 28, 2008 11.48 11.58 11.48 11.50 4,606 -0.10(-0.85%)
Apr 25, 2008 11.49 11.64 11.46 11.59 29,613 +0.07(+0.61%)
Apr 24, 2008 11.32 11.52 11.17 11.52 33,975 +0.13(+1.12%)
Apr 23, 2008 11.47 11.52 11.35 11.40 13,688 -0.13(-1.11%)
Apr 22, 2008 11.49 11.54 11.27 11.52 8,590 -0.05(-0.45%)
Apr 21, 2008 11.52 11.58 11.51 11.58 1,649 +0.01(+0.10%)
Apr 18, 2008 11.54 11.63 11.54 11.56 12,370 -0.01(-0.10%)
Apr 17, 2008 11.32 11.60 11.32 11.58 9,822 +0.16(+1.38%)
Apr 16, 2008 11.29 11.48 11.15 11.42 10,688 +0.13(+1.19%)
Apr 15, 2008 11.21 11.54 11.10 11.29 7,619 +0.05(+0.47%)
Apr 14, 2008 11.27 11.52 11.23 11.23 2,748 -0.05(-0.46%)
Apr 11, 2008 11.36 11.47 11.24 11.29 16,423 -0.19(-1.62%)
Apr 10, 2008 11.42 11.58 11.38 11.47 3,197 -0.05(-0.45%)
Apr 09, 2008 11.35 11.58 11.35 11.52 30,857 -0.03(-0.30%)
Apr 08, 2008 11.50 11.61 11.49 11.56 6,963 +0.07(+0.61%)
Apr 07, 2008 11.35 11.50 11.34 11.49 35,864 +0.14(+1.23%)
Apr 04, 2008 11.43 11.64 11.31 11.35 77,253 +0.01(+0.10%)
Apr 03, 2008 11.18 11.34 11.12 11.34 8,829 +0.01(+0.10%)
Apr 02, 2008 11.37 11.50 11.32 11.33 14,658 +0.03(+0.31%)
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.