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

Financial Institut (NQ: FISI )

18.87 +0.35 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2011 10.39 10.36 10.06 10.09 43,646 -0.30(-2.89%)
Dec 29, 2011 10.36 10.46 10.28 10.39 63,319 +0.09(+0.91%)
Dec 28, 2011 10.49 10.49 10.25 10.29 45,006 -0.18(-1.73%)
Dec 27, 2011 10.44 10.50 10.35 10.47 16,108 -0.01(-0.12%)
Dec 23, 2011 10.59 10.62 10.41 10.49 8,506 -0.01(-0.12%)
Dec 21, 2011 10.31 10.59 10.16 10.50 69,711 +0.08(+0.78%)
Dec 20, 2011 10.17 10.51 10.17 10.42 79,509 +0.47(+4.78%)
Dec 19, 2011 10.17 10.17 9.831 9.943 46,238 -0.09(-0.87%)
Dec 16, 2011 10.16 10.28 9.993 10.03 109,241 -0.12(-1.23%)
Dec 15, 2011 9.993 10.16 9.687 10.16 32,496 +0.45(+4.64%)
Dec 14, 2011 9.112 9.918 9.112 9.706 106,128 +0.46(+5.00%)
Dec 13, 2011 9.556 9.634 9.087 9.243 57,461 -0.21(-2.25%)
Dec 12, 2011 9.506 9.887 9.325 9.456 108,821 -0.17(-1.75%)
Dec 09, 2011 9.488 9.742 9.488 9.624 86,717 +0.17(+1.77%)
Dec 08, 2011 9.996 9.996 9.426 9.457 63,581 -0.61(-6.09%)
Dec 07, 2011 10.25 10.25 9.878 10.07 45,873 -0.27(-2.58%)
Dec 06, 2011 10.26 10.42 10.04 10.34 91,835 +0.06(+0.54%)
Dec 05, 2011 10.23 10.29 10.01 10.28 39,767 +0.11(+1.10%)
Dec 02, 2011 10.28 10.28 10.08 10.17 22,429 +0.09(+0.86%)
Dec 01, 2011 10.22 10.32 9.699 10.08 45,541 -0.24(-2.28%)
Nov 30, 2011 9.785 10.37 9.451 10.32 103,177 +0.97(+10.34%)
Nov 29, 2011 9.519 9.575 9.302 9.352 40,877 -0.16(-1.69%)
Nov 28, 2011 9.482 9.593 8.816 9.513 67,281 +0.22(+2.33%)
Nov 25, 2011 9.373 9.649 9.246 9.296 29,847 -0.12(-1.32%)
Nov 23, 2011 9.717 9.779 9.340 9.420 64,128 -0.39(-3.98%)
Nov 22, 2011 10.05 10.13 9.810 9.810 26,981 -0.25(-2.52%)
Nov 21, 2011 10.16 10.34 10.06 10.06 38,634 -0.31(-2.99%)
Nov 18, 2011 10.32 10.60 10.26 10.37 34,992 +0.02(+0.24%)
Nov 17, 2011 10.28 10.58 10.20 10.35 43,004 +0.12(+1.21%)
Nov 16, 2011 10.23 10.68 10.08 10.23 57,025 -0.15(-1.49%)
Nov 15, 2011 10.08 10.40 9.990 10.38 23,592 +0.25(+2.45%)
Nov 14, 2011 10.41 10.42 10.08 10.13 52,812 -0.34(-3.25%)
Nov 11, 2011 10.17 10.49 10.13 10.47 52,234 +0.44(+4.39%)
Nov 10, 2011 10.14 10.19 9.925 10.03 32,609 +0.10(+1.00%)
Nov 09, 2011 10.16 10.38 9.928 9.934 57,780 -0.56(-5.37%)
Nov 08, 2011 10.21 10.54 9.909 10.50 34,554 +0.36(+3.54%)
Nov 07, 2011 10.07 10.20 9.841 10.14 38,838 +0.07(+0.68%)
Nov 04, 2011 10.13 10.20 9.872 10.07 38,287 -0.27(-2.64%)
Nov 03, 2011 10.10 10.44 9.730 10.34 62,146 +0.39(+3.92%)
Nov 02, 2011 9.847 10.01 9.587 9.953 41,502 +0.33(+3.48%)
Nov 01, 2011 9.761 10.70 9.550 9.618 91,167 -0.53(-5.25%)
Oct 31, 2011 10.19 10.52 10.04 10.15 88,568 -0.27(-2.56%)
Oct 28, 2011 10.49 10.57 10.32 10.42 83,419 -0.14(-1.35%)
Oct 27, 2011 10.15 10.60 9.656 10.56 131,606 +0.53(+5.31%)
Oct 26, 2011 9.922 10.33 9.686 10.03 48,958 +0.26(+2.67%)
Oct 25, 2011 10.16 10.16 9.680 9.767 50,452 -0.53(-5.12%)
Oct 24, 2011 10.02 10.33 9.816 10.29 59,749 +0.30(+2.98%)
Oct 21, 2011 9.922 10.00 9.730 9.996 43,545 +0.27(+2.80%)
Oct 20, 2011 9.655 9.792 9.457 9.723 23,258 +0.00(+0.00%)
Oct 19, 2011 9.878 9.878 9.624 9.723 46,226 -0.20(-2.06%)
Oct 18, 2011 9.575 10.03 9.420 9.928 93,036 +0.43(+4.57%)
Oct 17, 2011 9.773 9.823 9.426 9.494 57,535 -0.42(-4.25%)
Oct 14, 2011 9.662 9.922 8.943 9.916 61,696 +0.38(+3.96%)
Oct 13, 2011 9.525 9.556 9.339 9.538 35,126 -0.08(-0.84%)
Oct 12, 2011 9.631 9.631 9.476 9.618 75,530 +0.03(+0.32%)
Oct 11, 2011 9.581 9.730 9.469 9.587 53,351 -0.11(-1.15%)
Oct 10, 2011 9.259 9.705 8.998 9.699 64,363 +0.66(+7.27%)
Oct 07, 2011 9.581 9.581 8.949 9.042 54,107 -0.50(-5.26%)
Oct 06, 2011 9.401 9.600 9.209 9.544 79,217 +0.08(+0.85%)
Oct 05, 2011 9.283 9.562 9.129 9.463 61,375 +0.16(+1.73%)
Oct 04, 2011 8.410 9.414 7.548 9.302 160,159 +0.85(+10.04%)
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.