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

Financial Institut (NQ: FISI )

17.99 -0.10 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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.