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 (%)
Jun 30, 2009 8.478 8.875 8.104 8.104 43,432 -0.34(-4.01%)
Jun 29, 2009 8.507 8.709 7.843 8.442 91,314 -0.40(-4.50%)
Jun 26, 2009 8.169 9.486 8.062 8.840 568,592 +0.61(+7.35%)
Jun 25, 2009 8.104 8.278 7.742 8.235 54,189 +0.43(+5.47%)
Jun 24, 2009 7.778 8.134 7.582 7.807 35,211 +0.16(+2.09%)
Jun 23, 2009 7.659 8.157 7.576 7.647 11,657 +0.07(+0.94%)
Jun 22, 2009 8.057 8.306 7.529 7.576 32,231 -0.67(-8.13%)
Jun 19, 2009 8.614 8.884 8.009 8.246 73,896 -0.20(-2.32%)
Jun 18, 2009 8.169 8.525 8.045 8.442 10,824 +0.23(+2.82%)
Jun 17, 2009 7.796 8.306 7.796 8.211 24,830 +0.40(+5.09%)
Jun 16, 2009 8.068 8.300 7.778 7.813 35,355 -0.21(-2.59%)
Jun 15, 2009 8.033 8.187 7.944 8.021 41,640 -0.26(-3.15%)
Jun 12, 2009 8.009 8.282 7.772 8.282 15,480 +0.11(+1.31%)
Jun 11, 2009 7.920 8.371 7.730 8.175 13,203 +0.31(+4.00%)
Jun 10, 2009 8.294 8.371 7.647 7.861 34,723 -0.29(-3.57%)
Jun 09, 2009 8.169 8.214 7.837 8.151 10,062 +0.03(+0.37%)
Jun 08, 2009 8.507 8.507 7.511 8.122 31,945 -0.33(-3.86%)
Jun 05, 2009 8.846 8.846 8.371 8.448 7,280 -0.24(-2.73%)
Jun 04, 2009 8.786 8.810 8.098 8.685 42,894 -0.04(-0.41%)
Jun 03, 2009 8.626 8.958 8.424 8.721 54,028 -0.05(-0.61%)
Jun 02, 2009 7.606 8.792 7.422 8.774 67,721 +0.71(+8.83%)
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.