Indicators

Financial Institut (NQ: FISI )

18.69 -0.18 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.458	5.618	4.960	4.960	34,148	-0.44(-8.13%)
Jan 29, 2009	5.630	5.897	5.399	5.399	20,901	-0.34(-5.99%)
Jan 28, 2009	6.081	6.081	5.494	5.743	87,970	-0.22(-3.68%)
Jan 27, 2009	6.140	6.223	5.725	5.962	24,550	-0.17(-2.71%)
Jan 26, 2009	6.223	6.704	5.814	6.128	15,493	-0.10(-1.62%)
Jan 23, 2009	6.211	6.366	5.844	6.229	37,281	+0.13(+2.14%)
Jan 22, 2009	6.520	6.923	5.986	6.099	27,591	-0.64(-9.51%)
Jan 21, 2009	6.354	6.885	6.004	6.739	48,177	+0.37(+5.77%)
Jan 20, 2009	7.695	7.695	6.366	6.372	80,328	-0.71(-9.97%)
Jan 16, 2009	7.434	8.157	6.965	7.078	57,138	-1.09(-13.30%)
Jan 15, 2009	8.122	8.163	7.256	8.163	49,687	+0.33(+4.16%)
Jan 14, 2009	8.039	8.282	7.801	7.837	34,603	-0.47(-5.71%)
Jan 13, 2009	7.956	8.350	7.956	8.312	10,359	+0.28(+3.55%)
Jan 12, 2009	8.033	8.347	8.009	8.027	23,352	-0.02(-0.22%)
Jan 09, 2009	8.424	8.454	8.009	8.045	26,945	-0.40(-4.78%)
Jan 08, 2009	8.318	8.685	8.276	8.448	16,380	+0.06(+0.71%)
Jan 07, 2009	8.466	8.662	8.288	8.389	12,896	-0.26(-3.02%)
Jan 06, 2009	8.852	8.869	8.235	8.650	24,998	-0.12(-1.35%)
Jan 05, 2009	8.602	8.857	8.341	8.768	11,839	+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.