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 (%)
May 29, 2009	7.462	7.608	6.829	6.841	50,414	-0.46(-6.25%)
May 28, 2009	7.747	7.871	7.249	7.297	33,613	-0.32(-4.20%)
May 27, 2009	7.978	8.244	7.616	7.616	40,563	-0.48(-5.93%)
May 26, 2009	7.338	8.232	7.190	8.096	37,949	+0.66(+8.84%)
May 22, 2009	7.551	7.913	7.433	7.439	8,982	-0.02(-0.32%)
May 21, 2009	7.220	7.658	6.829	7.462	38,794	+0.06(+0.80%)
May 20, 2009	7.729	7.806	7.202	7.403	32,982	-0.05(-0.71%)
May 19, 2009	7.581	8.262	7.107	7.456	35,038	-0.10(-1.33%)
May 18, 2009	7.095	7.569	6.923	7.557	58,029	+0.59(+8.50%)
May 15, 2009	7.806	7.806	6.663	6.965	67,565	-0.83(-10.64%)
May 14, 2009	7.640	7.871	7.362	7.794	14,920	+0.24(+3.13%)
May 13, 2009	8.262	8.449	7.557	7.557	41,651	-1.00(-11.70%)
May 12, 2009	8.931	8.990	8.517	8.558	14,270	-0.32(-3.60%)
May 11, 2009	8.736	8.961	8.321	8.878	25,183	-0.15(-1.70%)
May 08, 2009	8.831	9.032	8.819	9.032	29,001	+0.44(+5.17%)
May 07, 2009	8.913	8.925	8.505	8.588	37,900	-0.21(-2.42%)
May 06, 2009	8.765	8.884	8.653	8.801	31,015	+0.20(+2.27%)
May 05, 2009	8.801	8.884	8.570	8.605	34,549	-0.20(-2.22%)
May 04, 2009	8.629	8.801	8.215	8.801	17,968	+0.69(+8.55%)

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.