Indicators

Financial Institut (NQ: FISI )

18.87 +0.35 (+1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.449	5.609	4.951	4.951	34,206	-0.44(-8.13%)
Jan 29, 2009	5.620	5.887	5.390	5.390	20,936	-0.34(-5.99%)
Jan 28, 2009	6.071	6.071	5.484	5.733	88,120	-0.22(-3.68%)
Jan 27, 2009	6.130	6.213	5.715	5.952	24,592	-0.17(-2.71%)
Jan 26, 2009	6.213	6.692	5.804	6.118	15,520	-0.10(-1.62%)
Jan 23, 2009	6.201	6.355	5.834	6.219	37,345	+0.13(+2.14%)
Jan 22, 2009	6.509	6.912	5.976	6.088	27,638	-0.64(-9.51%)
Jan 21, 2009	6.343	6.873	5.994	6.728	48,259	+0.37(+5.77%)
Jan 20, 2009	7.682	7.682	6.355	6.361	80,465	-0.70(-9.97%)
Jan 16, 2009	7.421	8.143	6.953	7.066	57,235	-1.08(-13.30%)
Jan 15, 2009	8.108	8.149	7.243	8.149	49,772	+0.33(+4.16%)
Jan 14, 2009	8.025	8.268	7.788	7.824	34,662	-0.47(-5.71%)
Jan 13, 2009	7.942	8.336	7.942	8.297	10,377	+0.28(+3.55%)
Jan 12, 2009	8.019	8.333	7.995	8.013	23,391	-0.02(-0.22%)
Jan 09, 2009	8.410	8.440	7.995	8.031	26,991	-0.40(-4.78%)
Jan 08, 2009	8.303	8.671	8.262	8.434	16,408	+0.06(+0.71%)
Jan 07, 2009	8.451	8.647	8.274	8.374	12,918	-0.26(-3.02%)
Jan 06, 2009	8.836	8.854	8.220	8.635	25,041	-0.12(-1.35%)
Jan 05, 2009	8.588	8.842	8.327	8.754	11,859	+0.20(+2.35%)

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.