Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Institut (NQ: FISI )

17.60 +0.18 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 02, 2009 8.517 8.848 8.292 8.552 17,747 +0.05(+0.63%)
Dec 31, 2008 7.954 8.505 7.924 8.499 50,160 +0.46(+5.75%)
Dec 30, 2008 7.907 8.055 7.818 8.037 14,260 +0.22(+2.80%)
Dec 29, 2008 7.972 8.067 7.794 7.818 13,345 -0.16(-2.00%)
Dec 26, 2008 7.788 8.197 7.646 7.978 7,067 +0.04(+0.52%)
Dec 24, 2008 7.812 8.055 7.773 7.936 11,579 +0.04(+0.45%)
Dec 23, 2008 8.055 8.292 7.818 7.901 24,692 -0.15(-1.91%)
Dec 22, 2008 8.001 8.573 7.640 8.055 47,516 +0.11(+1.42%)
Dec 19, 2008 8.528 9.417 7.883 7.942 105,581 -0.65(-7.52%)
Dec 18, 2008 9.032 9.458 8.374 8.588 24,671 -0.44(-4.92%)
Dec 17, 2008 8.617 9.056 8.232 9.032 72,941 +0.25(+2.90%)
Dec 16, 2008 8.161 9.002 7.836 8.777 49,522 +0.78(+9.70%)
Dec 15, 2008 8.451 8.588 7.747 8.001 17,578 -0.43(-5.13%)
Dec 12, 2008 7.936 8.440 7.699 8.434 28,170 +0.48(+6.03%)
Dec 11, 2008 8.807 9.026 7.954 7.954 36,155 -1.02(-11.35%)
Dec 10, 2008 8.937 9.464 8.185 8.973 15,319 +0.14(+1.61%)
Dec 09, 2008 9.322 9.979 8.517 8.831 16,190 -0.62(-6.58%)
Dec 08, 2008 9.423 9.452 7.800 9.452 40,710 +0.32(+3.50%)
Dec 05, 2008 7.794 9.210 7.735 9.133 22,412 +1.21(+15.33%)
Dec 04, 2008 8.215 8.801 7.883 7.918 18,980 -0.41(-4.98%)
Dec 03, 2008 8.600 9.476 7.610 8.333 39,266 -0.89(-9.69%)
Dec 02, 2008 8.013 9.233 7.551 9.227 30,032 +1.43(+18.39%)
Dec 01, 2008 9.364 9.476 7.741 7.794 36,715 -1.90(-19.61%)
Nov 28, 2008 9.523 10.07 9.292 9.695 36,237 -0.21(-2.09%)
Nov 26, 2008 9.328 9.950 8.647 9.902 33,657 +0.31(+3.27%)
Nov 25, 2008 9.387 9.589 9.062 9.589 43,016 +0.24(+2.53%)
Nov 24, 2008 8.250 9.458 7.551 9.352 53,873 +1.28(+15.85%)
Nov 21, 2008 7.640 8.155 7.190 8.072 38,159 +0.82(+11.27%)
Nov 20, 2008 7.409 7.865 7.255 7.255 22,919 -0.25(-3.39%)
Nov 19, 2008 8.043 8.043 7.468 7.510 17,553 -0.65(-7.98%)
Nov 18, 2008 8.209 8.410 7.581 8.161 26,145 -0.21(-2.55%)
Nov 17, 2008 8.647 8.839 8.339 8.374 47,233 -0.17(-1.94%)
Nov 14, 2008 8.712 9.032 8.061 8.540 35,481 -0.37(-4.12%)
Nov 13, 2008 7.776 9.269 7.551 8.908 52,107 +1.23(+16.05%)
Nov 12, 2008 8.173 8.789 7.676 7.676 22,841 -0.68(-8.15%)
Nov 11, 2008 9.162 9.352 8.315 8.357 17,605 -0.94(-10.13%)
Nov 10, 2008 9.316 9.766 9.281 9.298 41,568 +0.15(+1.68%)
Nov 07, 2008 8.303 9.310 8.303 9.144 19,148 +0.92(+11.24%)
Nov 06, 2008 8.475 9.180 7.895 8.220 15,461 -0.36(-4.21%)
Nov 05, 2008 9.855 9.855 8.297 8.582 19,692 -1.49(-14.82%)
Nov 04, 2008 10.26 10.26 9.375 10.07 12,903 +0.18(+1.86%)
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.