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 (%)
Feb 26, 2010 7.849 8.157 7.754 7.855 50,712 +0.12(+1.53%)
Feb 25, 2010 7.552 7.736 7.371 7.736 13,666 +0.02(+0.31%)
Feb 24, 2010 7.582 7.712 7.582 7.712 10,007 +0.06(+0.78%)
Feb 23, 2010 7.618 7.831 7.618 7.653 11,962 -0.01(-0.15%)
Feb 22, 2010 7.386 7.689 7.356 7.665 53,758 +0.30(+4.03%)
Feb 19, 2010 7.707 7.825 7.339 7.368 40,418 -0.34(-4.46%)
Feb 18, 2010 7.712 7.712 7.356 7.712 28,088 -0.06(-0.76%)
Feb 17, 2010 7.766 7.807 7.386 7.772 48,475 +0.06(+0.77%)
Feb 16, 2010 7.612 7.781 7.558 7.712 17,916 +0.18(+2.44%)
Feb 12, 2010 7.380 7.529 7.529 7.529 34,217 +0.02(+0.32%)
Feb 11, 2010 7.315 7.511 7.030 7.505 32,331 +0.13(+1.77%)
Feb 10, 2010 7.380 7.416 7.173 7.374 34,298 +0.02(+0.24%)
Feb 09, 2010 7.623 7.623 7.250 7.356 36,186 -0.13(-1.74%)
Feb 08, 2010 7.629 7.641 7.475 7.487 35,547 -0.14(-1.79%)
Feb 05, 2010 7.517 7.683 7.422 7.623 23,561 +0.15(+2.07%)
Feb 04, 2010 7.416 7.549 7.351 7.469 47,208 -0.04(-0.47%)
Feb 03, 2010 7.469 7.623 7.463 7.505 24,360 +0.00(+0.00%)
Feb 02, 2010 7.493 7.712 7.481 7.505 27,810 +0.01(+0.08%)
Feb 01, 2010 7.523 7.540 7.445 7.499 24,914 +0.02(+0.32%)
Jan 29, 2010 7.475 7.576 7.422 7.475 21,813 +0.03(+0.40%)
Jan 28, 2010 7.119 7.695 7.119 7.445 88,228 +0.48(+6.90%)
Jan 27, 2010 6.882 7.095 6.846 6.965 17,186 +0.01(+0.17%)
Jan 26, 2010 6.704 7.196 6.704 6.953 36,413 +0.22(+3.26%)
Jan 25, 2010 6.858 6.965 6.728 6.734 27,105 -0.04(-0.53%)
Jan 22, 2010 6.912 6.912 6.686 6.769 27,810 -0.17(-2.48%)
Jan 21, 2010 6.627 7.054 6.627 6.941 39,771 -0.08(-1.10%)
Jan 20, 2010 6.965 7.060 6.912 7.018 27,057 -0.04(-0.50%)
Jan 19, 2010 6.823 7.072 6.823 7.054 36,471 +0.24(+3.48%)
Jan 15, 2010 6.757 6.817 6.817 6.817 56,635 +0.09(+1.41%)
Jan 14, 2010 6.609 6.763 6.597 6.722 12,635 +0.09(+1.34%)
Jan 13, 2010 6.532 6.674 6.508 6.633 16,892 +0.15(+2.29%)
Jan 12, 2010 6.514 6.591 6.473 6.484 14,629 -0.12(-1.80%)
Jan 11, 2010 6.763 6.828 6.573 6.603 22,684 -0.11(-1.68%)
Jan 08, 2010 6.686 6.971 6.514 6.716 67,634 +0.02(+0.27%)
Jan 07, 2010 6.640 6.858 6.526 6.698 54,997 +0.01(+0.18%)
Jan 06, 2010 6.704 6.793 6.657 6.686 44,578 -0.05(-0.70%)
Jan 05, 2010 6.929 7.001 6.716 6.734 25,909 -0.27(-3.81%)
Jan 04, 2010 7.149 7.149 6.983 7.001 21,894 +0.01(+0.17%)
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%)
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.