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 (%)
Nov 30, 2011 9.802 10.39 9.467 10.34 103,002 +0.97(+10.34%)
Nov 29, 2011 9.535 9.591 9.318 9.368 40,808 -0.16(-1.69%)
Nov 28, 2011 9.498 9.610 8.831 9.529 67,166 +0.22(+2.33%)
Nov 25, 2011 9.389 9.666 9.262 9.312 29,796 -0.12(-1.32%)
Nov 23, 2011 9.734 9.796 9.356 9.436 64,019 -0.39(-3.98%)
Nov 22, 2011 10.06 10.15 9.827 9.827 26,935 -0.25(-2.52%)
Nov 21, 2011 10.17 10.36 10.08 10.08 38,569 -0.31(-2.99%)
Nov 18, 2011 10.34 10.62 10.28 10.39 34,933 +0.02(+0.24%)
Nov 17, 2011 10.29 10.60 10.22 10.37 42,931 +0.12(+1.21%)
Nov 16, 2011 10.24 10.70 10.09 10.24 56,928 -0.16(-1.49%)
Nov 15, 2011 10.09 10.42 10.01 10.40 23,552 +0.25(+2.45%)
Nov 14, 2011 10.43 10.44 10.09 10.15 52,722 -0.34(-3.25%)
Nov 11, 2011 10.19 10.51 10.14 10.49 52,145 +0.44(+4.38%)
Nov 10, 2011 10.16 10.21 9.942 10.05 32,554 +0.10(+1.00%)
Nov 09, 2011 10.18 10.40 9.945 9.951 57,681 -0.56(-5.37%)
Nov 08, 2011 10.22 10.55 9.926 10.52 34,495 +0.36(+3.55%)
Nov 07, 2011 10.09 10.22 9.858 10.16 38,772 +0.07(+0.68%)
Nov 04, 2011 10.15 10.22 9.889 10.09 38,222 -0.27(-2.64%)
Nov 03, 2011 10.12 10.46 9.746 10.36 62,041 +0.39(+3.92%)
Nov 02, 2011 9.864 10.03 9.604 9.970 41,431 +0.34(+3.48%)
Nov 01, 2011 9.777 10.71 9.566 9.635 91,012 -0.53(-5.25%)
Oct 31, 2011 10.21 10.54 10.06 10.17 88,417 -0.27(-2.56%)
Oct 28, 2011 10.50 10.59 10.34 10.44 83,277 -0.14(-1.35%)
Oct 27, 2011 10.17 10.62 9.672 10.58 131,382 +0.53(+5.31%)
Oct 26, 2011 9.939 10.35 9.703 10.04 48,875 +0.26(+2.67%)
Oct 25, 2011 10.17 10.17 9.697 9.784 50,367 -0.53(-5.12%)
Oct 24, 2011 10.04 10.35 9.833 10.31 59,647 +0.30(+2.98%)
Oct 21, 2011 9.939 10.02 9.746 10.01 43,470 +0.27(+2.80%)
Oct 20, 2011 9.672 9.808 9.473 9.740 23,219 +0.00(+0.00%)
Oct 19, 2011 9.895 9.895 9.641 9.740 46,148 -0.20(-2.06%)
Oct 18, 2011 9.591 10.05 9.436 9.945 92,877 +0.43(+4.57%)
Oct 17, 2011 9.790 9.839 9.442 9.510 57,437 -0.42(-4.25%)
Oct 14, 2011 9.678 9.939 8.958 9.933 61,591 +0.38(+3.96%)
Oct 13, 2011 9.541 9.572 9.355 9.554 35,067 -0.08(-0.84%)
Oct 12, 2011 9.647 9.647 9.492 9.635 75,401 +0.03(+0.32%)
Oct 11, 2011 9.597 9.746 9.486 9.604 53,260 -0.11(-1.15%)
Oct 10, 2011 9.274 9.721 9.014 9.715 64,254 +0.66(+7.27%)
Oct 07, 2011 9.597 9.597 8.964 9.057 54,015 -0.50(-5.26%)
Oct 06, 2011 9.417 9.616 9.225 9.560 79,082 +0.08(+0.85%)
Oct 05, 2011 9.299 9.579 9.144 9.479 61,271 +0.16(+1.73%)
Oct 04, 2011 8.424 9.430 7.561 9.318 159,886 +0.85(+10.04%)
Oct 03, 2011 8.778 8.977 8.455 8.467 111,293 -0.38(-4.35%)
Sep 30, 2011 8.679 8.952 8.679 8.852 61,876 +0.01(+0.14%)
Sep 29, 2011 8.877 8.933 8.517 8.840 29,707 +0.21(+2.45%)
Sep 28, 2011 9.163 9.262 8.561 8.629 68,474 -0.52(-5.70%)
Sep 27, 2011 9.324 9.368 8.908 9.150 52,453 +0.02(+0.20%)
Sep 26, 2011 8.970 9.169 8.691 9.132 40,334 +0.22(+2.51%)
Sep 23, 2011 8.635 8.970 8.536 8.908 57,772 +0.29(+3.31%)
Sep 22, 2011 8.461 8.803 8.461 8.623 104,944 +0.05(+0.54%)
Sep 21, 2011 8.778 8.834 8.536 8.576 72,634 -0.18(-2.02%)
Sep 20, 2011 9.374 9.517 8.734 8.753 78,053 -0.61(-6.50%)
Sep 19, 2011 9.318 9.486 9.126 9.361 35,498 -0.15(-1.57%)
Sep 16, 2011 9.486 9.541 9.324 9.510 78,201 +0.09(+0.99%)
Sep 15, 2011 9.361 9.486 9.256 9.417 40,837 +0.05(+0.53%)
Sep 14, 2011 9.039 9.529 8.939 9.368 54,192 +0.45(+5.01%)
Sep 13, 2011 8.884 9.187 8.711 8.921 26,218 +0.04(+0.49%)
Sep 12, 2011 8.533 8.914 8.465 8.878 26,161 +0.17(+1.91%)
Sep 09, 2011 8.748 8.951 8.650 8.711 63,800 -0.18(-2.08%)
Sep 08, 2011 9.038 9.222 8.847 8.896 35,553 -0.32(-3.47%)
Sep 07, 2011 8.871 9.321 8.871 9.216 52,569 +0.52(+5.94%)
Sep 06, 2011 8.545 8.772 8.410 8.699 64,464 -0.12(-1.40%)
Sep 02, 2011 9.044 9.281 8.773 8.822 85,413 -0.44(-4.72%)
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.