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

Financial Institut (NQ: FISI )

17.50 -0.22 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2010 8.831 8.884 8.676 8.717 49,023 -0.17(-1.95%)
Mar 30, 2010 8.914 8.914 8.747 8.890 23,821 -0.01(-0.13%)
Mar 29, 2010 9.027 9.045 8.777 8.902 32,738 -0.13(-1.39%)
Mar 26, 2010 8.866 9.182 8.527 9.027 100,344 +0.20(+2.23%)
Mar 25, 2010 8.944 9.123 8.795 8.831 35,059 -0.04(-0.47%)
Mar 24, 2010 8.908 8.914 8.789 8.872 33,255 -0.08(-0.87%)
Mar 23, 2010 8.884 8.962 8.837 8.950 32,490 +0.01(+0.07%)
Mar 22, 2010 8.753 8.944 8.705 8.944 47,618 +0.09(+1.01%)
Mar 19, 2010 8.849 8.860 8.682 8.855 53,025 +0.07(+0.81%)
Mar 18, 2010 8.741 8.825 8.628 8.783 18,766 +0.03(+0.34%)
Mar 17, 2010 8.628 8.825 8.628 8.753 21,257 +0.16(+1.80%)
Mar 16, 2010 8.556 8.783 8.348 8.598 10,419 +0.03(+0.35%)
Mar 15, 2010 8.648 8.872 8.539 8.568 26,119 -0.25(-2.84%)
Mar 12, 2010 8.878 8.878 8.694 8.819 14,753 -0.03(-0.34%)
Mar 11, 2010 8.747 8.866 8.711 8.849 27,066 +0.04(+0.47%)
Mar 10, 2010 8.801 8.825 8.617 8.807 9,786 -0.02(-0.20%)
Mar 09, 2010 8.742 8.825 8.730 8.825 11,658 +0.02(+0.20%)
Mar 08, 2010 8.700 8.819 8.297 8.807 42,149 +0.13(+1.50%)
Mar 05, 2010 8.736 8.748 8.534 8.677 39,943 -0.01(-0.07%)
Mar 04, 2010 8.369 8.682 8.369 8.682 23,952 +0.33(+3.90%)
Mar 03, 2010 8.262 8.369 8.078 8.357 61,598 +0.12(+1.51%)
Mar 02, 2010 8.013 8.238 7.883 8.232 36,924 +0.20(+2.51%)
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.