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

Financial Institut (NQ: FISI )

19.00 +0.30 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Jul 01, 2009 8.252 8.792 8.175 8.792 42,645 +0.69(+8.49%)
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%)
Jun 01, 2009 6.953 8.098 6.858 8.062 72,304 +1.21(+17.66%)
May 29, 2009 7.475 7.620 6.840 6.852 50,328 -0.46(-6.25%)
May 28, 2009 7.760 7.885 7.262 7.309 33,556 -0.32(-4.20%)
May 27, 2009 7.991 8.258 7.629 7.629 40,494 -0.48(-5.93%)
May 26, 2009 7.351 8.246 7.202 8.110 37,885 +0.66(+8.84%)
May 22, 2009 7.564 7.926 7.445 7.451 8,967 -0.02(-0.32%)
May 21, 2009 7.232 7.671 6.840 7.475 38,728 +0.06(+0.80%)
May 20, 2009 7.742 7.819 7.214 7.416 32,926 -0.05(-0.71%)
May 19, 2009 7.594 8.276 7.119 7.469 34,979 -0.10(-1.33%)
May 18, 2009 7.107 7.582 6.935 7.570 57,930 +0.59(+8.50%)
May 15, 2009 7.819 7.819 6.674 6.977 67,450 -0.83(-10.64%)
May 14, 2009 7.653 7.885 7.374 7.807 14,895 +0.24(+3.13%)
May 13, 2009 8.276 8.463 7.570 7.570 41,580 -1.00(-11.70%)
May 12, 2009 8.946 9.006 8.531 8.573 14,246 -0.32(-3.60%)
May 11, 2009 8.751 8.976 8.335 8.893 25,140 -0.15(-1.70%)
May 08, 2009 8.846 9.047 8.834 9.047 28,951 +0.44(+5.17%)
May 07, 2009 8.929 8.941 8.519 8.602 37,836 -0.21(-2.42%)
May 06, 2009 8.780 8.899 8.668 8.816 30,962 +0.20(+2.27%)
May 05, 2009 8.816 8.899 8.585 8.620 34,490 -0.20(-2.22%)
May 04, 2009 8.644 8.816 8.229 8.816 17,938 +0.69(+8.55%)
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.