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

Financial Institut (NQ: FISI )

18.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 8.846 8.899 8.690 8.732 48,940 -0.17(-1.94%)
Mar 30, 2010 8.929 8.929 8.762 8.905 23,781 -0.01(-0.13%)
Mar 29, 2010 9.043 9.061 8.792 8.917 32,683 -0.13(-1.39%)
Mar 26, 2010 8.882 9.198 8.541 9.043 100,173 +0.20(+2.23%)
Mar 25, 2010 8.959 9.138 8.810 8.846 35,000 -0.04(-0.47%)
Mar 24, 2010 8.923 8.929 8.804 8.888 33,198 -0.08(-0.87%)
Mar 23, 2010 8.899 8.977 8.852 8.965 32,435 +0.01(+0.07%)
Mar 22, 2010 8.768 8.959 8.720 8.959 47,536 +0.09(+1.01%)
Mar 19, 2010 8.864 8.876 8.696 8.870 52,934 +0.07(+0.81%)
Mar 18, 2010 8.756 8.840 8.643 8.798 18,734 +0.03(+0.34%)
Mar 17, 2010 8.643 8.840 8.643 8.768 21,221 +0.16(+1.80%)
Mar 16, 2010 8.571 8.798 8.362 8.613 10,402 +0.03(+0.35%)
Mar 15, 2010 8.663 8.888 8.553 8.583 26,074 -0.25(-2.84%)
Mar 12, 2010 8.894 8.894 8.708 8.834 14,728 -0.03(-0.34%)
Mar 11, 2010 8.762 8.882 8.726 8.864 27,020 +0.04(+0.47%)
Mar 10, 2010 8.816 8.840 8.632 8.822 9,769 -0.02(-0.20%)
Mar 09, 2010 8.757 8.840 8.745 8.840 11,638 +0.02(+0.20%)
Mar 08, 2010 8.715 8.834 8.312 8.822 42,077 +0.13(+1.50%)
Mar 05, 2010 8.751 8.763 8.549 8.691 39,875 -0.01(-0.07%)
Mar 04, 2010 8.383 8.697 8.383 8.697 23,911 +0.33(+3.90%)
Mar 03, 2010 8.276 8.383 8.092 8.371 61,493 +0.12(+1.51%)
Mar 02, 2010 8.027 8.252 7.896 8.246 36,862 +0.20(+2.51%)
Mar 01, 2010 7.873 8.062 7.659 8.045 47,184 +0.19(+2.42%)
Feb 26, 2010 7.849 8.157 7.754 7.855 50,712 +0.12(+1.53%)
Feb 25, 2010 7.552 7.736 7.371 7.736 13,666 +0.02(+0.31%)
Feb 24, 2010 7.582 7.712 7.582 7.712 10,007 +0.06(+0.78%)
Feb 23, 2010 7.618 7.831 7.618 7.653 11,962 -0.01(-0.15%)
Feb 22, 2010 7.386 7.689 7.356 7.665 53,758 +0.30(+4.03%)
Feb 19, 2010 7.707 7.825 7.339 7.368 40,418 -0.34(-4.46%)
Feb 18, 2010 7.712 7.712 7.356 7.712 28,088 -0.06(-0.76%)
Feb 17, 2010 7.766 7.807 7.386 7.772 48,475 +0.06(+0.77%)
Feb 16, 2010 7.612 7.781 7.558 7.712 17,916 +0.18(+2.44%)
Feb 12, 2010 7.380 7.529 7.529 7.529 34,217 +0.02(+0.32%)
Feb 11, 2010 7.315 7.511 7.030 7.505 32,331 +0.13(+1.77%)
Feb 10, 2010 7.380 7.416 7.173 7.374 34,298 +0.02(+0.24%)
Feb 09, 2010 7.623 7.623 7.250 7.356 36,186 -0.13(-1.74%)
Feb 08, 2010 7.629 7.641 7.475 7.487 35,547 -0.14(-1.79%)
Feb 05, 2010 7.517 7.683 7.422 7.623 23,561 +0.15(+2.07%)
Feb 04, 2010 7.416 7.549 7.351 7.469 47,208 -0.04(-0.47%)
Feb 03, 2010 7.469 7.623 7.463 7.505 24,360 +0.00(+0.00%)
Feb 02, 2010 7.493 7.712 7.481 7.505 27,810 +0.01(+0.08%)
Feb 01, 2010 7.523 7.540 7.445 7.499 24,914 +0.02(+0.32%)
Jan 29, 2010 7.475 7.576 7.422 7.475 21,813 +0.03(+0.40%)
Jan 28, 2010 7.119 7.695 7.119 7.445 88,228 +0.48(+6.90%)
Jan 27, 2010 6.882 7.095 6.846 6.965 17,186 +0.01(+0.17%)
Jan 26, 2010 6.704 7.196 6.704 6.953 36,413 +0.22(+3.26%)
Jan 25, 2010 6.858 6.965 6.728 6.734 27,105 -0.04(-0.53%)
Jan 22, 2010 6.912 6.912 6.686 6.769 27,810 -0.17(-2.48%)
Jan 21, 2010 6.627 7.054 6.627 6.941 39,771 -0.08(-1.10%)
Jan 20, 2010 6.965 7.060 6.912 7.018 27,057 -0.04(-0.50%)
Jan 19, 2010 6.823 7.072 6.823 7.054 36,471 +0.24(+3.48%)
Jan 15, 2010 6.757 6.817 6.817 6.817 56,635 +0.09(+1.41%)
Jan 14, 2010 6.609 6.763 6.597 6.722 12,635 +0.09(+1.34%)
Jan 13, 2010 6.532 6.674 6.508 6.633 16,892 +0.15(+2.29%)
Jan 12, 2010 6.514 6.591 6.473 6.484 14,629 -0.12(-1.80%)
Jan 11, 2010 6.763 6.828 6.573 6.603 22,684 -0.11(-1.68%)
Jan 08, 2010 6.686 6.971 6.514 6.716 67,634 +0.02(+0.27%)
Jan 07, 2010 6.640 6.858 6.526 6.698 54,997 +0.01(+0.18%)
Jan 06, 2010 6.704 6.793 6.657 6.686 44,578 -0.05(-0.70%)
Jan 05, 2010 6.929 7.001 6.716 6.734 25,909 -0.27(-3.81%)
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.