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 (%)
Aug 31, 2011 10.01 10.01 9.514 9.686 105,687 -0.28(-2.78%)
Aug 30, 2011 9.815 10.01 9.489 9.963 46,292 +0.07(+0.75%)
Aug 29, 2011 9.760 9.999 9.760 9.889 56,907 +0.25(+2.55%)
Aug 26, 2011 9.256 9.797 9.207 9.643 99,727 +0.29(+3.09%)
Aug 25, 2011 9.926 10.10 9.330 9.354 111,970 -0.50(-5.05%)
Aug 24, 2011 9.348 9.864 9.280 9.852 56,696 +0.46(+4.91%)
Aug 23, 2011 8.918 9.391 8.893 9.391 65,399 +0.50(+5.67%)
Aug 22, 2011 9.213 9.213 8.764 8.887 29,753 -0.06(-0.62%)
Aug 19, 2011 8.666 9.041 8.666 8.942 80,406 +0.16(+1.82%)
Aug 18, 2011 9.121 9.213 8.733 8.783 138,566 -0.45(-4.92%)
Aug 17, 2011 9.336 9.428 9.219 9.237 31,305 -0.06(-0.66%)
Aug 16, 2011 9.293 9.379 8.862 9.299 76,688 -0.14(-1.43%)
Aug 15, 2011 9.323 9.568 9.219 9.434 45,319 +0.23(+2.47%)
Aug 12, 2011 9.409 9.526 9.157 9.207 92,846 -0.10(-1.12%)
Aug 11, 2011 8.789 9.452 8.789 9.311 101,130 +0.58(+6.61%)
Aug 10, 2011 9.520 9.520 8.672 8.733 205,423 -1.07(-10.91%)
Aug 09, 2011 9.754 10.12 9.053 9.803 161,048 +0.82(+9.10%)
Aug 08, 2011 9.416 9.827 8.924 8.985 189,666 -0.81(-8.28%)
Aug 05, 2011 10.13 10.28 9.711 9.797 56,645 -0.20(-2.03%)
Aug 04, 2011 10.44 10.44 9.987 9.999 102,972 -0.47(-4.52%)
Aug 03, 2011 10.13 10.48 10.05 10.47 68,661 +0.33(+3.27%)
Aug 02, 2011 10.26 10.39 10.12 10.14 59,597 -0.17(-1.61%)
Aug 01, 2011 10.47 10.51 10.28 10.31 54,196 +0.00(+0.00%)
Jul 29, 2011 10.37 10.50 10.21 10.31 60,566 -0.17(-1.64%)
Jul 28, 2011 10.23 10.54 10.01 10.48 54,331 +0.24(+2.34%)
Jul 27, 2011 10.53 10.63 10.14 10.24 137,743 -0.31(-2.97%)
Jul 26, 2011 10.65 10.69 10.52 10.55 26,534 -0.12(-1.15%)
Jul 25, 2011 10.79 10.82 10.65 10.68 38,464 -0.19(-1.75%)
Jul 22, 2011 10.89 10.94 10.82 10.87 51,489 -0.07(-0.62%)
Jul 21, 2011 10.76 10.94 10.76 10.93 76,258 +0.26(+2.48%)
Jul 20, 2011 10.82 10.87 10.60 10.67 46,739 -0.16(-1.48%)
Jul 19, 2011 10.63 10.85 10.57 10.83 78,673 +0.26(+2.50%)
Jul 18, 2011 10.74 10.79 10.51 10.56 66,421 -0.17(-1.60%)
Jul 15, 2011 10.69 10.86 10.64 10.74 81,971 +0.06(+0.58%)
Jul 14, 2011 10.88 11.05 10.57 10.68 64,034 -0.14(-1.31%)
Jul 13, 2011 10.92 11.00 10.76 10.82 77,552 +0.05(+0.46%)
Jul 12, 2011 10.70 10.90 10.70 10.77 95,031 +0.04(+0.40%)
Jul 11, 2011 10.76 10.91 10.66 10.72 156,074 +0.01(+0.11%)
Jul 08, 2011 10.48 10.74 10.40 10.71 92,018 +0.14(+1.28%)
Jul 07, 2011 10.39 10.85 10.29 10.58 288,397 +0.37(+3.67%)
Jul 06, 2011 10.13 10.23 9.895 10.20 125,811 +0.36(+3.68%)
Jul 05, 2011 10.06 10.06 9.815 9.840 48,287 -0.24(-2.38%)
Jul 01, 2011 10.13 10.21 9.993 10.08 80,972 -0.01(-0.12%)
Jun 30, 2011 10.09 10.20 10.01 10.09 43,975 +0.05(+0.49%)
Jun 29, 2011 10.09 10.12 9.938 10.04 43,755 -0.04(-0.43%)
Jun 28, 2011 10.02 10.12 9.913 10.09 48,516 +0.08(+0.80%)
Jun 27, 2011 9.846 10.04 9.735 10.01 102,671 +0.11(+1.12%)
Jun 24, 2011 9.704 9.950 9.680 9.895 196,687 +0.19(+1.96%)
Jun 23, 2011 9.772 9.797 9.569 9.704 135,492 -0.18(-1.86%)
Jun 22, 2011 10.06 10.14 9.877 9.889 49,284 -0.22(-2.13%)
Jun 21, 2011 10.10 10.23 9.932 10.10 65,837 +0.09(+0.92%)
Jun 20, 2011 10.05 10.14 9.920 10.01 46,100 -0.01(-0.06%)
Jun 17, 2011 9.870 10.07 9.870 10.02 128,914 +0.25(+2.58%)
Jun 16, 2011 9.612 9.901 9.551 9.766 91,563 +0.22(+2.32%)
Jun 15, 2011 9.575 9.704 9.508 9.545 37,327 -0.15(-1.52%)
Jun 14, 2011 9.631 9.814 9.533 9.692 62,860 +0.15(+1.53%)
Jun 13, 2011 9.454 9.607 9.283 9.546 69,971 +0.13(+1.36%)
Jun 10, 2011 9.424 9.540 9.271 9.418 48,749 -0.03(-0.32%)
Jun 09, 2011 9.466 9.582 9.424 9.448 39,435 +0.02(+0.19%)
Jun 08, 2011 9.271 9.473 9.271 9.430 178,423 +0.15(+1.58%)
Jun 07, 2011 9.430 9.509 9.277 9.283 49,348 -0.07(-0.72%)
Jun 06, 2011 9.363 9.680 9.283 9.351 127,475 +0.01(+0.13%)
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.