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

Financial Institut (NQ: FISI )

18.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 30, 2009 6.704 6.704 6.112 6.254 66,366 -0.56(-8.25%)
Oct 29, 2009 6.852 7.077 6.645 6.817 23,775 +0.07(+1.05%)
Oct 28, 2009 6.485 6.900 6.485 6.746 41,654 +0.23(+3.45%)
Oct 27, 2009 6.367 6.805 6.367 6.521 23,145 +0.18(+2.80%)
Oct 26, 2009 6.242 6.438 6.207 6.343 32,648 +0.11(+1.81%)
Oct 23, 2009 6.166 6.503 6.112 6.231 35,601 -0.16(-2.50%)
Oct 22, 2009 6.396 6.414 6.165 6.390 31,332 -0.04(-0.64%)
Oct 21, 2009 6.154 6.444 6.154 6.432 48,820 +0.28(+4.62%)
Oct 20, 2009 6.302 6.574 6.148 6.148 19,412 -0.30(-4.68%)
Oct 19, 2009 6.242 6.592 6.242 6.450 20,234 +0.26(+4.21%)
Oct 16, 2009 6.627 6.627 6.130 6.189 28,028 -0.51(-7.60%)
Oct 15, 2009 6.734 6.811 6.615 6.698 9,600 -0.08(-1.22%)
Oct 14, 2009 6.633 6.805 6.556 6.781 15,682 +0.20(+3.06%)
Oct 13, 2009 6.509 6.663 6.450 6.580 9,347 +0.08(+1.18%)
Oct 12, 2009 6.396 6.574 6.379 6.503 13,551 -0.07(-1.08%)
Oct 09, 2009 6.355 6.669 6.355 6.574 25,217 +0.21(+3.26%)
Oct 08, 2009 6.408 6.521 6.337 6.367 20,997 +0.06(+0.94%)
Oct 07, 2009 6.636 6.716 6.219 6.308 31,879 -0.30(-4.48%)
Oct 06, 2009 6.491 6.675 6.349 6.604 10,075 +0.21(+3.34%)
Oct 05, 2009 6.236 6.604 6.236 6.390 50,020 +0.28(+4.55%)
Oct 02, 2009 5.887 6.195 5.751 6.112 47,874 +0.11(+1.78%)
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.