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

Financial Institut (NQ: FISI )

17.47 +0.04 (+0.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Oct 30, 2009 6.716 6.716 6.122 6.265 66,253 -0.56(-8.25%)
Oct 29, 2009 6.864 7.089 6.656 6.828 23,734 +0.07(+1.05%)
Oct 28, 2009 6.496 6.912 6.496 6.757 41,583 +0.23(+3.45%)
Oct 27, 2009 6.378 6.817 6.378 6.532 23,106 +0.18(+2.80%)
Oct 26, 2009 6.253 6.449 6.217 6.354 32,592 +0.11(+1.81%)
Oct 23, 2009 6.176 6.514 6.122 6.241 35,540 -0.16(-2.50%)
Oct 22, 2009 6.407 6.425 6.176 6.401 31,279 -0.04(-0.64%)
Oct 21, 2009 6.164 6.455 6.164 6.443 48,737 +0.28(+4.62%)
Oct 20, 2009 6.312 6.585 6.158 6.158 19,379 -0.30(-4.68%)
Oct 19, 2009 6.253 6.603 6.253 6.461 20,200 +0.26(+4.21%)
Oct 16, 2009 6.639 6.639 6.140 6.200 27,980 -0.51(-7.60%)
Oct 15, 2009 6.745 6.823 6.627 6.710 9,584 -0.08(-1.22%)
Oct 14, 2009 6.645 6.817 6.567 6.793 15,655 +0.20(+3.06%)
Oct 13, 2009 6.520 6.674 6.461 6.591 9,331 +0.08(+1.18%)
Oct 12, 2009 6.407 6.585 6.389 6.514 13,528 -0.07(-1.08%)
Oct 09, 2009 6.366 6.680 6.366 6.585 25,174 +0.21(+3.26%)
Oct 08, 2009 6.419 6.532 6.348 6.378 20,961 +0.06(+0.94%)
Oct 07, 2009 6.648 6.728 6.229 6.318 31,825 -0.30(-4.48%)
Oct 06, 2009 6.502 6.686 6.360 6.615 10,057 +0.21(+3.34%)
Oct 05, 2009 6.247 6.615 6.247 6.401 49,935 +0.28(+4.55%)
Oct 02, 2009 5.897 6.206 5.761 6.122 47,793 +0.11(+1.78%)
Oct 01, 2009 5.933 6.182 5.767 6.016 73,388 +0.10(+1.71%)
Sep 30, 2009 6.698 6.698 5.873 5.915 61,055 -0.76(-11.38%)
Sep 29, 2009 6.787 6.817 6.674 6.674 11,487 -0.08(-1.23%)
Sep 28, 2009 6.674 6.823 6.514 6.757 22,487 +0.02(+0.35%)
Sep 25, 2009 6.633 6.870 6.567 6.734 12,925 +0.09(+1.34%)
Sep 24, 2009 7.090 7.090 6.573 6.645 29,458 -0.42(-5.88%)
Sep 23, 2009 6.823 7.131 6.823 7.060 7,821 +0.15(+2.15%)
Sep 22, 2009 6.965 7.072 6.793 6.912 19,594 +0.07(+0.95%)
Sep 21, 2009 7.303 7.303 6.793 6.846 35,572 -0.60(-8.05%)
Sep 18, 2009 7.078 7.618 6.710 7.445 91,623 +0.41(+5.82%)
Sep 17, 2009 6.378 7.095 6.378 7.036 10,064 +0.08(+1.19%)
Sep 16, 2009 6.668 7.042 6.544 6.953 22,199 +0.30(+4.55%)
Sep 15, 2009 6.716 7.137 6.621 6.651 24,498 -0.11(-1.58%)
Sep 14, 2009 6.680 7.012 6.544 6.757 47,585 -0.03(-0.44%)
Sep 11, 2009 7.090 7.090 6.763 6.787 14,504 -0.43(-6.00%)
Sep 10, 2009 7.268 7.268 7.179 7.220 12,544 +0.16(+2.27%)
Sep 09, 2009 6.935 7.208 6.674 7.060 39,144 +0.10(+1.45%)
Sep 08, 2009 6.757 7.327 6.757 6.959 12,854 -0.01(-0.09%)
Sep 04, 2009 6.704 7.012 6.674 6.965 33,201 +0.26(+3.89%)
Sep 03, 2009 7.119 7.386 6.532 6.704 126,417 -0.39(-5.52%)
Sep 02, 2009 6.977 7.179 6.929 7.095 13,358 -0.06(-0.83%)
Sep 01, 2009 7.084 7.979 6.995 7.155 39,892 -0.02(-0.33%)
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.