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 (%)
Mar 31, 2009	4.436	4.720	4.377	4.513	22,485	+0.17(+3.81%)
Mar 30, 2009	4.649	4.702	4.169	4.347	35,552	-1.27(-22.57%)
Mar 26, 2009	4.922	5.620	4.525	5.615	51,607	+0.78(+16.18%)
Mar 25, 2009	4.608	4.957	4.554	4.833	26,002	+0.27(+5.84%)
Mar 24, 2009	4.738	4.904	4.424	4.566	27,163	-0.28(-5.75%)
Mar 23, 2009	4.235	4.845	4.211	4.845	51,209	+0.66(+15.86%)
Mar 20, 2009	4.501	4.560	4.062	4.181	105,615	-0.26(-5.87%)
Mar 19, 2009	4.377	4.886	4.353	4.442	66,191	+0.14(+3.16%)
Mar 18, 2009	3.400	4.400	3.400	4.306	74,288	+1.00(+30.29%)
Mar 17, 2009	3.050	3.305	2.961	3.305	47,938	+0.26(+8.56%)
Mar 16, 2009	3.026	3.240	2.967	3.044	44,648	+0.07(+2.19%)
Mar 13, 2009	3.074	3.115	2.920	2.979	42,603	-0.11(-3.46%)
Mar 12, 2009	2.487	3.097	2.262	3.086	98,589	+0.68(+28.01%)
Mar 11, 2009	2.529	2.636	2.351	2.410	85,537	-0.10(-4.01%)
Mar 10, 2009	2.333	2.517	2.310	2.511	50,827	+0.29(+13.07%)
Mar 09, 2009	2.493	2.784	2.162	2.221	48,577	-0.12(-5.06%)
Mar 06, 2009	2.215	2.511	2.132	2.339	52,453	+0.15(+6.76%)
Mar 05, 2009	2.405	2.405	2.162	2.191	39,638	-0.29(-11.69%)
Mar 04, 2009	2.393	2.559	2.369	2.482	91,068	+0.20(+8.83%)

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.