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

Financial Institut (NQ: FISI )

17.49 +0.08 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2009 8.525 8.780 8.430 8.757 44,754 +0.14(+1.65%)
Jul 30, 2009 8.454 8.727 8.140 8.614 42,293 +0.37(+4.46%)
Jul 29, 2009 8.270 8.513 7.973 8.246 19,488 -0.39(-4.53%)
Jul 28, 2009 8.294 8.638 8.175 8.638 25,711 +0.54(+6.67%)
Jul 27, 2009 8.175 8.193 7.801 8.098 17,135 -0.11(-1.37%)
Jul 24, 2009 8.543 8.561 8.027 8.211 18,689 -0.48(-5.53%)
Jul 23, 2009 8.151 8.691 7.772 8.691 34,613 +0.49(+6.01%)
Jul 22, 2009 7.629 8.217 7.612 8.199 31,318 +0.52(+6.72%)
Jul 21, 2009 8.086 8.086 7.564 7.683 19,652 -0.30(-3.79%)
Jul 20, 2009 8.151 8.199 7.902 7.985 22,197 -0.07(-0.88%)
Jul 17, 2009 8.768 8.768 8.057 8.057 40,872 -0.69(-7.87%)
Jul 16, 2009 8.134 8.881 8.134 8.745 33,266 +0.19(+2.22%)
Jul 15, 2009 8.092 8.567 7.807 8.555 54,491 +0.78(+9.99%)
Jul 14, 2009 8.009 8.151 7.677 7.778 23,667 -0.26(-3.25%)
Jul 13, 2009 7.582 8.068 7.244 8.039 46,665 +0.49(+6.53%)
Jul 10, 2009 7.790 7.926 7.345 7.546 16,314 -0.31(-4.00%)
Jul 09, 2009 7.956 8.068 7.712 7.861 36,771 +0.02(+0.23%)
Jul 08, 2009 8.092 8.282 7.629 7.843 48,683 -0.17(-2.07%)
Jul 07, 2009 8.092 8.276 7.362 8.009 102,857 -0.05(-0.66%)
Jul 06, 2009 8.329 8.359 7.938 8.062 42,876 -0.30(-3.62%)
Jul 02, 2009 8.567 8.567 8.062 8.365 94,977 -0.43(-4.86%)
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.