Indicators

Financial Institut (NQ: FISI )

18.71 +0.02 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.92	12.99	12.89	12.92	5,225	-0.06(-0.46%)
Jan 30, 2007	12.99	12.99	12.87	12.97	4,846	+0.14(+1.06%)
Jan 29, 2007	12.80	12.90	12.78	12.84	7,103	-0.04(-0.28%)
Jan 26, 2007	12.72	12.87	12.64	12.87	11,935	+0.10(+0.79%)
Jan 25, 2007	13.37	13.37	11.75	12.77	63,455	-0.94(-6.88%)
Jan 24, 2007	14.02	14.02	13.70	13.72	12,697	-0.17(-1.24%)
Jan 23, 2007	13.99	14.00	13.76	13.89	9,695	-0.10(-0.72%)
Jan 22, 2007	14.03	14.04	13.97	13.99	9,636	-0.04(-0.30%)
Jan 19, 2007	13.98	14.07	13.98	14.03	4,409	-0.01(-0.08%)
Jan 18, 2007	13.98	14.05	13.97	14.04	14,514	+0.04(+0.30%)
Jan 17, 2007	13.98	14.05	13.97	14.00	16,982	-0.05(-0.34%)
Jan 16, 2007	13.64	14.06	13.62	14.05	37,618	+0.47(+3.50%)
Jan 12, 2007	13.35	13.57	13.35	13.57	7,551	+0.20(+1.51%)
Jan 11, 2007	13.56	13.62	13.34	13.37	15,552	-0.15(-1.10%)
Jan 10, 2007	13.50	13.58	13.45	13.52	17,671	-0.12(-0.91%)
Jan 09, 2007	13.54	13.65	13.53	13.65	8,197	+0.06(+0.44%)
Jan 08, 2007	13.55	13.61	13.50	13.59	6,590	+0.04(+0.26%)
Jan 05, 2007	13.50	13.61	13.44	13.55	9,926	+0.07(+0.48%)
Jan 04, 2007	13.65	13.65	13.48	13.48	18,526	-0.21(-1.56%)

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.