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 (%)
Aug 31, 2009 7.600 7.879 7.054 7.179 41,603 -0.52(-6.71%)
Aug 28, 2009 7.748 8.080 7.635 7.695 14,782 -0.40(-4.98%)
Aug 27, 2009 7.629 8.116 7.629 8.098 8,470 +0.26(+3.25%)
Aug 26, 2009 7.896 8.015 7.718 7.843 30,407 -0.09(-1.12%)
Aug 25, 2009 7.813 8.009 7.635 7.932 12,191 +0.17(+2.14%)
Aug 24, 2009 8.537 8.537 7.712 7.766 25,676 -0.75(-8.84%)
Aug 21, 2009 8.015 8.543 7.677 8.519 56,249 +0.71(+9.04%)
Aug 20, 2009 7.392 7.885 7.321 7.813 28,147 +0.37(+5.02%)
Aug 19, 2009 7.078 7.546 7.024 7.440 17,754 +0.18(+2.53%)
Aug 18, 2009 7.356 7.653 6.912 7.256 65,385 +0.01(+0.08%)
Aug 17, 2009 7.060 7.362 6.556 7.250 96,882 +0.07(+0.99%)
Aug 14, 2009 7.736 7.956 7.119 7.179 53,390 -0.55(-7.14%)
Aug 13, 2009 7.712 7.920 7.505 7.730 54,370 +0.07(+0.93%)
Aug 12, 2009 7.932 8.128 7.534 7.659 31,780 +0.02(+0.31%)
Aug 11, 2009 8.074 8.288 7.576 7.635 29,494 -0.53(-6.54%)
Aug 10, 2009 8.306 8.513 8.092 8.169 47,912 -0.13(-1.57%)
Aug 07, 2009 8.371 8.697 8.217 8.300 29,282 +0.17(+2.04%)
Aug 06, 2009 8.798 8.798 8.092 8.134 15,413 -0.57(-6.54%)
Aug 05, 2009 8.804 8.857 8.365 8.703 33,081 -0.20(-2.20%)
Aug 04, 2009 8.768 8.899 8.591 8.899 50,415 +0.05(+0.54%)
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.