Financial Institut (NQ: FISI )

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%)
Mar 02, 2009	1.996	2.641	1.996	2.280	186,462	+0.33(+16.67%)
Feb 27, 2009	2.091	2.251	1.954	1.954	90,271	-0.18(-8.33%)
Feb 26, 2009	2.428	2.553	1.937	2.132	250,090	-0.12(-5.26%)
Feb 25, 2009	2.387	2.476	1.943	2.251	145,356	-0.15(-6.40%)
Feb 24, 2009	2.434	3.038	2.310	2.405	172,685	+0.01(+0.49%)
Feb 23, 2009	2.932	3.121	2.339	2.393	90,531	-0.49(-17.04%)
Feb 20, 2009	3.192	3.323	2.849	2.884	84,046	-0.33(-10.31%)
Feb 19, 2009	3.340	3.340	3.198	3.216	32,516	-0.06(-1.81%)
Feb 18, 2009	3.477	3.524	3.275	3.275	45,607	-0.14(-3.99%)
Feb 17, 2009	3.968	3.968	3.299	3.411	79,408	-0.59(-14.79%)
Feb 13, 2009	4.033	4.217	3.974	4.004	27,396	-0.01(-0.30%)
Feb 12, 2009	4.146	4.294	3.998	4.015	24,996	-0.15(-3.69%)
Feb 11, 2009	4.323	4.543	4.169	4.169	58,047	-0.09(-2.22%)
Feb 10, 2009	4.916	5.005	4.264	4.264	23,001	-0.72(-14.49%)
Feb 09, 2009	4.714	5.022	4.714	4.987	39,400	+0.23(+4.86%)
Feb 06, 2009	4.673	4.762	4.531	4.756	65,574	+0.09(+1.90%)
Feb 05, 2009	4.833	5.135	4.620	4.667	50,419	-0.08(-1.62%)
Feb 04, 2009	4.957	5.028	4.744	4.744	20,769	-0.24(-4.76%)
Feb 03, 2009	5.461	5.680	4.827	4.981	72,387	-0.40(-7.48%)
Feb 02, 2009	5.040	5.484	4.945	5.384	28,710	+0.43(+8.73%)
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.