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

Financial Institut (NQ: FISI )

19.00 +0.30 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2008 8.810 9.617 8.608 9.617 48,683 +0.73(+8.21%)
Oct 30, 2008 8.875 8.899 7.493 8.887 28,191 +0.26(+2.96%)
Oct 29, 2008 9.047 9.196 8.318 8.632 29,394 -0.21(-2.35%)
Oct 28, 2008 7.594 8.899 7.493 8.840 38,881 +1.35(+18.07%)
Oct 27, 2008 7.428 7.647 7.179 7.487 34,232 -0.02(-0.32%)
Oct 24, 2008 7.481 7.796 7.416 7.511 64,490 -0.72(-8.79%)
Oct 23, 2008 7.807 8.430 7.416 8.235 45,706 +0.37(+4.68%)
Oct 22, 2008 7.558 8.543 7.451 7.867 21,622 -0.08(-1.04%)
Oct 21, 2008 8.472 8.976 7.938 7.950 43,599 -0.71(-8.22%)
Oct 20, 2008 8.958 9.047 8.430 8.662 40,474 -0.50(-5.44%)
Oct 17, 2008 9.136 9.759 7.778 9.160 103,602 -0.93(-9.18%)
Oct 16, 2008 8.306 10.09 7.244 10.09 47,707 +1.73(+20.65%)
Oct 15, 2008 9.486 9.486 8.276 8.359 25,422 -0.85(-9.27%)
Oct 14, 2008 10.68 10.68 9.136 9.213 16,240 -1.45(-13.58%)
Oct 13, 2008 9.296 10.68 7.796 10.66 55,531 +2.09(+24.45%)
Oct 10, 2008 8.074 8.899 5.968 8.567 92,370 +0.37(+4.56%)
Oct 09, 2008 9.902 9.902 8.193 8.193 73,403 -1.85(-18.43%)
Oct 08, 2008 9.623 10.68 9.623 10.04 81,481 +0.23(+2.30%)
Oct 07, 2008 11.61 11.62 9.652 9.819 55,265 -1.19(-10.83%)
Oct 06, 2008 11.18 11.87 10.45 11.01 33,978 -0.46(-4.03%)
Oct 03, 2008 11.26 12.03 11.26 11.47 9,611 +0.44(+3.98%)
Oct 02, 2008 11.34 11.65 11.03 11.03 19,094 -0.37(-3.23%)
Oct 01, 2008 10.58 11.74 10.58 11.40 23,139 -0.47(-3.95%)
Sep 30, 2008 12.16 12.16 11.87 11.87 34,881 +0.01(+0.05%)
Sep 29, 2008 12.76 12.76 11.62 11.87 47,842 -0.36(-2.96%)
Sep 26, 2008 11.30 12.75 11.30 12.23 60,625 +0.46(+3.88%)
Sep 25, 2008 10.91 12.33 10.91 11.77 63,903 +1.05(+9.80%)
Sep 24, 2008 11.87 11.87 10.51 10.72 34,987 -0.15(-1.42%)
Sep 23, 2008 11.04 11.61 10.64 10.87 24,992 -0.71(-6.14%)
Sep 22, 2008 13.05 13.05 11.51 11.59 24,626 -1.76(-13.20%)
Sep 19, 2008 12.25 13.35 10.68 13.35 248,595 +2.68(+25.14%)
Sep 18, 2008 9.925 10.68 9.552 10.67 128,054 +0.95(+9.77%)
Sep 17, 2008 9.842 10.07 9.433 9.718 36,712 -0.44(-4.38%)
Sep 16, 2008 9.403 10.16 9.403 10.16 95,427 +0.76(+8.08%)
Sep 15, 2008 9.486 9.641 9.403 9.403 57,545 -0.21(-2.16%)
Sep 12, 2008 8.982 9.700 8.923 9.611 94,891 +0.11(+1.19%)
Sep 11, 2008 9.712 9.712 9.409 9.498 155,493 -0.27(-2.79%)
Sep 10, 2008 10.40 10.44 9.391 9.771 217,931 -0.53(-5.13%)
Sep 09, 2008 10.38 10.44 10.30 10.30 48,413 -0.08(-0.74%)
Sep 08, 2008 11.02 11.03 10.23 10.38 50,591 -0.51(-4.69%)
Sep 05, 2008 10.84 11.38 10.79 10.89 55,019 -0.09(-0.81%)
Sep 04, 2008 11.01 11.12 10.66 10.98 54,629 -0.12(-1.07%)
Sep 03, 2008 10.36 11.27 10.36 11.09 79,392 +0.69(+6.68%)
Sep 02, 2008 10.71 10.95 10.31 10.40 8,962 -0.02(-0.23%)
Aug 29, 2008 10.61 10.90 10.42 10.42 75,113 -0.28(-2.60%)
Aug 28, 2008 10.32 10.76 10.10 10.70 113,979 +0.31(+3.03%)
Aug 27, 2008 9.884 10.68 9.884 10.39 36,631 +0.46(+4.60%)
Aug 26, 2008 9.854 9.983 9.768 9.931 49,121 +0.05(+0.48%)
Aug 25, 2008 10.26 10.26 9.854 9.884 27,384 -0.46(-4.47%)
Aug 22, 2008 10.33 10.36 10.11 10.35 18,919 +0.06(+0.58%)
Aug 21, 2008 10.57 10.57 9.587 10.29 45,719 -0.24(-2.25%)
Aug 20, 2008 10.96 11.07 10.49 10.52 21,123 -0.40(-3.64%)
Aug 19, 2008 11.06 11.27 10.84 10.92 22,320 -0.29(-2.59%)
Aug 18, 2008 11.27 11.27 11.15 11.21 43,685 +0.02(+0.16%)
Aug 15, 2008 11.49 11.50 11.08 11.19 83,276 -0.04(-0.32%)
Aug 14, 2008 11.03 11.31 10.93 11.23 34,365 +0.00(+0.00%)
Aug 13, 2008 11.06 11.27 10.79 11.23 179,820 +0.09(+0.80%)
Aug 12, 2008 11.12 11.27 11.12 11.14 19,276 -0.04(-0.37%)
Aug 11, 2008 11.05 11.26 10.29 11.18 32,611 +0.17(+1.56%)
Aug 08, 2008 10.41 11.22 10.41 11.01 45,413 +0.57(+5.45%)
Aug 07, 2008 10.40 10.66 10.10 10.44 72,116 -0.05(-0.45%)
Aug 06, 2008 10.61 11.25 10.30 10.49 93,718 -0.17(-1.61%)
Aug 05, 2008 10.77 11.12 9.919 10.66 38,894 +0.07(+0.62%)
Aug 04, 2008 10.55 10.82 9.611 10.60 35,614 -0.38(-3.46%)
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.