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 29, 2010 7.462 7.563 7.409 7.462 21,850 +0.03(+0.40%)
Jan 28, 2010 7.107 7.682 7.107 7.433 88,379 +0.48(+6.90%)
Jan 27, 2010 6.870 7.083 6.835 6.953 17,215 +0.01(+0.17%)
Jan 26, 2010 6.692 7.184 6.692 6.941 36,475 +0.22(+3.26%)
Jan 25, 2010 6.846 6.953 6.716 6.722 27,152 -0.04(-0.53%)
Jan 22, 2010 6.900 6.900 6.675 6.758 27,857 -0.17(-2.48%)
Jan 21, 2010 6.615 7.042 6.615 6.929 39,839 -0.08(-1.10%)
Jan 20, 2010 6.953 7.048 6.900 7.006 27,103 -0.04(-0.50%)
Jan 19, 2010 6.811 7.060 6.811 7.042 36,533 +0.24(+3.48%)
Jan 15, 2010 6.746 6.805 6.805 6.805 56,732 +0.09(+1.41%)
Jan 14, 2010 6.598 6.752 6.586 6.710 12,656 +0.09(+1.34%)
Jan 13, 2010 6.521 6.663 6.497 6.621 16,921 +0.15(+2.29%)
Jan 12, 2010 6.503 6.580 6.462 6.473 14,654 -0.12(-1.80%)
Jan 11, 2010 6.752 6.817 6.562 6.592 22,723 -0.11(-1.68%)
Jan 08, 2010 6.675 6.959 6.503 6.704 67,749 +0.02(+0.27%)
Jan 07, 2010 6.629 6.846 6.515 6.687 55,091 +0.01(+0.18%)
Jan 06, 2010 6.692 6.781 6.646 6.675 44,654 -0.05(-0.70%)
Jan 05, 2010 6.918 6.989 6.704 6.722 25,953 -0.27(-3.81%)
Jan 04, 2010 7.137 7.137 6.971 6.989 21,931 +0.01(+0.17%)
Dec 31, 2009 7.036 6.977 6.977 6.977 19,248 -0.05(-0.67%)
Dec 30, 2009 7.072 7.072 6.923 7.024 54,582 -0.08(-1.08%)
Dec 29, 2009 7.143 7.255 6.995 7.101 18,221 +0.01(+0.08%)
Dec 28, 2009 6.707 7.107 6.707 7.095 25,380 +0.11(+1.61%)
Dec 24, 2009 7.042 7.077 6.959 6.983 4,634 +0.07(+1.03%)
Dec 23, 2009 6.758 7.240 6.758 6.912 26,741 +0.20(+3.00%)
Dec 22, 2009 6.811 6.870 6.698 6.710 21,983 +0.05(+0.71%)
Dec 21, 2009 6.852 6.876 6.533 6.663 27,847 -0.15(-2.17%)
Dec 18, 2009 6.651 6.870 6.379 6.811 127,360 +0.25(+3.88%)
Dec 17, 2009 6.426 6.870 6.349 6.556 32,482 +0.04(+0.55%)
Dec 16, 2009 6.692 6.758 6.438 6.521 38,365 -0.07(-0.99%)
Dec 15, 2009 6.704 6.823 6.586 6.586 50,689 -0.13(-1.94%)
Dec 14, 2009 6.722 6.941 6.629 6.716 29,296 +0.05(+0.80%)
Dec 11, 2009 6.932 6.965 6.663 6.663 13,408 +0.07(+0.99%)
Dec 10, 2009 6.698 6.935 6.586 6.598 22,733 -0.05(-0.71%)
Dec 09, 2009 6.681 6.900 6.586 6.645 20,822 -0.01(-0.09%)
Dec 08, 2009 6.852 6.870 6.586 6.651 23,371 -0.27(-3.85%)
Dec 07, 2009 7.054 7.154 6.912 6.918 36,415 -0.23(-3.15%)
Dec 04, 2009 7.030 7.160 6.983 7.143 31,523 +0.30(+4.42%)
Dec 03, 2009 6.876 7.060 6.681 6.841 11,366 +0.03(+0.43%)
Dec 02, 2009 6.568 6.918 6.568 6.811 32,737 +0.25(+3.88%)
Dec 01, 2009 6.734 6.746 6.473 6.556 20,582 -0.07(-0.98%)
Nov 30, 2009 6.444 6.621 6.130 6.621 50,638 +0.18(+2.76%)
Nov 27, 2009 6.361 7.024 6.361 6.444 25,691 -0.28(-4.14%)
Nov 25, 2009 6.918 7.000 6.704 6.722 13,082 -0.17(-2.49%)
Nov 24, 2009 6.829 6.918 6.586 6.894 18,238 +0.05(+0.78%)
Nov 23, 2009 6.669 6.965 6.669 6.841 18,232 +0.35(+5.38%)
Nov 20, 2009 6.379 6.562 6.361 6.491 27,798 +0.03(+0.46%)
Nov 19, 2009 6.740 6.811 6.367 6.462 17,793 -0.40(-5.79%)
Nov 18, 2009 6.592 7.042 6.533 6.858 22,763 +0.10(+1.49%)
Nov 17, 2009 6.734 6.959 6.509 6.758 32,489 -0.01(-0.17%)
Nov 16, 2009 6.136 6.923 6.106 6.769 42,586 +0.73(+12.17%)
Nov 13, 2009 6.278 6.450 5.946 6.035 12,209 -0.25(-4.05%)
Nov 12, 2009 6.349 6.432 6.065 6.290 33,502 -0.10(-1.58%)
Nov 11, 2009 6.343 6.491 6.118 6.390 24,847 +0.14(+2.18%)
Nov 10, 2009 6.319 6.444 6.165 6.254 30,161 -0.15(-2.31%)
Nov 09, 2009 6.432 6.497 6.195 6.402 40,448 +0.05(+0.75%)
Nov 06, 2009 6.195 6.503 6.148 6.355 27,440 +0.05(+0.85%)
Nov 05, 2009 5.810 6.420 5.780 6.302 43,121 +0.39(+6.61%)
Nov 04, 2009 6.574 6.781 5.875 5.911 31,302 -0.62(-9.52%)
Nov 03, 2009 6.621 6.627 6.219 6.533 24,899 -0.16(-2.39%)
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.