Indicators

Financial Institut (NQ: FISI )

19.00 +0.30 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.39	10.52	10.23	10.32	60,463	-0.17(-1.64%)
Jul 28, 2011	10.25	10.56	10.02	10.50	54,239	+0.24(+2.34%)
Jul 27, 2011	10.55	10.64	10.16	10.26	137,508	-0.31(-2.97%)
Jul 26, 2011	10.67	10.71	10.53	10.57	26,489	-0.12(-1.15%)
Jul 25, 2011	10.81	10.84	10.67	10.69	38,398	-0.19(-1.75%)
Jul 22, 2011	10.91	10.96	10.84	10.88	51,401	-0.07(-0.62%)
Jul 21, 2011	10.77	10.96	10.77	10.95	76,128	+0.26(+2.48%)
Jul 20, 2011	10.84	10.89	10.61	10.69	46,660	-0.16(-1.48%)
Jul 19, 2011	10.65	10.87	10.59	10.85	78,539	+0.26(+2.50%)
Jul 18, 2011	10.76	10.80	10.53	10.58	66,308	-0.17(-1.60%)
Jul 15, 2011	10.71	10.88	10.66	10.76	81,831	+0.06(+0.58%)
Jul 14, 2011	10.90	11.07	10.59	10.69	63,925	-0.14(-1.31%)
Jul 13, 2011	10.93	11.02	10.78	10.84	77,420	+0.05(+0.46%)
Jul 12, 2011	10.72	10.92	10.72	10.79	94,870	+0.04(+0.40%)
Jul 11, 2011	10.77	10.93	10.68	10.74	155,808	+0.01(+0.12%)
Jul 08, 2011	10.50	10.76	10.42	10.73	91,861	+0.14(+1.28%)
Jul 07, 2011	10.40	10.87	10.31	10.60	287,906	+0.38(+3.67%)
Jul 06, 2011	10.15	10.24	9.912	10.22	125,597	+0.36(+3.69%)
Jul 05, 2011	10.08	10.08	9.832	9.856	48,204	-0.24(-2.38%)

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.