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

Financial Institut (NQ: FISI )

18.15 +0.36 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2009 7.048 6.989 6.989 6.989 19,215 -0.05(-0.67%)
Dec 30, 2009 7.084 7.084 6.935 7.036 54,489 -0.08(-1.08%)
Dec 29, 2009 7.155 7.268 7.006 7.113 18,190 +0.01(+0.08%)
Dec 28, 2009 6.719 7.119 6.719 7.107 25,337 +0.11(+1.61%)
Dec 24, 2009 7.054 7.090 6.971 6.995 4,626 +0.07(+1.03%)
Dec 23, 2009 6.769 7.253 6.769 6.923 26,696 +0.20(+3.00%)
Dec 22, 2009 6.823 6.882 6.710 6.722 21,946 +0.05(+0.71%)
Dec 21, 2009 6.864 6.888 6.544 6.674 27,800 -0.15(-2.17%)
Dec 18, 2009 6.662 6.882 6.389 6.823 127,143 +0.26(+3.88%)
Dec 17, 2009 6.437 6.882 6.360 6.567 32,427 +0.04(+0.55%)
Dec 16, 2009 6.704 6.769 6.449 6.532 38,299 -0.07(-0.99%)
Dec 15, 2009 6.716 6.834 6.597 6.597 50,602 -0.13(-1.94%)
Dec 14, 2009 6.734 6.953 6.640 6.728 29,246 +0.05(+0.80%)
Dec 11, 2009 6.944 6.977 6.674 6.674 13,385 +0.07(+0.99%)
Dec 10, 2009 6.710 6.947 6.597 6.609 22,694 -0.05(-0.71%)
Dec 09, 2009 6.692 6.912 6.597 6.656 20,786 -0.01(-0.09%)
Dec 08, 2009 6.864 6.882 6.597 6.662 23,331 -0.27(-3.85%)
Dec 07, 2009 7.066 7.167 6.923 6.929 36,353 -0.23(-3.15%)
Dec 04, 2009 7.042 7.173 6.995 7.155 31,469 +0.30(+4.42%)
Dec 03, 2009 6.888 7.072 6.692 6.852 11,347 +0.03(+0.43%)
Dec 02, 2009 6.579 6.929 6.579 6.823 32,681 +0.26(+3.88%)
Dec 01, 2009 6.745 6.757 6.484 6.567 20,547 -0.07(-0.98%)
Nov 30, 2009 6.455 6.633 6.140 6.633 50,552 +0.18(+2.76%)
Nov 27, 2009 6.372 7.036 6.372 6.455 25,647 -0.28(-4.14%)
Nov 25, 2009 6.929 7.012 6.716 6.734 13,059 -0.17(-2.49%)
Nov 24, 2009 6.840 6.929 6.597 6.906 18,207 +0.05(+0.78%)
Nov 23, 2009 6.680 6.977 6.680 6.852 18,200 +0.35(+5.38%)
Nov 20, 2009 6.389 6.573 6.372 6.502 27,751 +0.03(+0.46%)
Nov 19, 2009 6.751 6.823 6.378 6.473 17,762 -0.40(-5.79%)
Nov 18, 2009 6.603 7.054 6.544 6.870 22,725 +0.10(+1.49%)
Nov 17, 2009 6.745 6.971 6.520 6.769 32,434 -0.01(-0.17%)
Nov 16, 2009 6.146 6.935 6.117 6.781 42,513 +0.74(+12.17%)
Nov 13, 2009 6.289 6.461 5.956 6.045 12,188 -0.26(-4.05%)
Nov 12, 2009 6.360 6.443 6.075 6.300 33,445 -0.10(-1.58%)
Nov 11, 2009 6.354 6.502 6.128 6.401 24,805 +0.14(+2.18%)
Nov 10, 2009 6.330 6.455 6.176 6.265 30,109 -0.15(-2.31%)
Nov 09, 2009 6.443 6.508 6.206 6.413 40,379 +0.05(+0.75%)
Nov 06, 2009 6.206 6.514 6.158 6.366 27,394 +0.05(+0.85%)
Nov 05, 2009 5.820 6.431 5.790 6.312 43,048 +0.39(+6.61%)
Nov 04, 2009 6.585 6.793 5.885 5.921 31,249 -0.62(-9.52%)
Nov 03, 2009 6.633 6.639 6.229 6.544 24,857 -0.16(-2.39%)
Nov 02, 2009 6.312 6.852 6.289 6.704 27,800 +0.44(+7.01%)
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%)
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.