Indicators

Financial Institut (NQ: FISI )

17.99 -0.10 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.094	2.254	1.958	1.958	90,118	-0.18(-8.33%)
Feb 26, 2009	2.432	2.557	1.940	2.136	249,664	-0.12(-5.26%)
Feb 25, 2009	2.391	2.480	1.946	2.254	145,108	-0.15(-6.40%)
Feb 24, 2009	2.438	3.043	2.314	2.409	172,391	+0.01(+0.50%)
Feb 23, 2009	2.937	3.127	2.343	2.397	90,377	-0.49(-17.04%)
Feb 20, 2009	3.198	3.328	2.854	2.889	83,903	-0.33(-10.31%)
Feb 19, 2009	3.346	3.346	3.204	3.221	32,461	-0.06(-1.81%)
Feb 18, 2009	3.482	3.530	3.281	3.281	45,529	-0.14(-3.99%)
Feb 17, 2009	3.975	3.975	3.304	3.417	79,273	-0.59(-14.79%)
Feb 13, 2009	4.040	4.224	3.981	4.010	27,350	-0.01(-0.30%)
Feb 12, 2009	4.153	4.301	4.005	4.022	24,953	-0.15(-3.69%)
Feb 11, 2009	4.331	4.550	4.177	4.177	57,948	-0.09(-2.22%)
Feb 10, 2009	4.924	5.013	4.272	4.272	22,962	-0.72(-14.49%)
Feb 09, 2009	4.722	5.031	4.722	4.995	39,333	+0.23(+4.86%)
Feb 06, 2009	4.681	4.770	4.538	4.764	65,463	+0.09(+1.90%)
Feb 05, 2009	4.841	5.144	4.627	4.675	50,333	-0.08(-1.62%)
Feb 04, 2009	4.966	5.037	4.752	4.752	20,734	-0.24(-4.76%)
Feb 03, 2009	5.470	5.689	4.835	4.989	72,264	-0.40(-7.48%)

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.