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

Financial Institut (NQ: FISI )

18.87 +0.35 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 7.954 8.505 7.924 8.499 50,160 +0.46(+5.75%)
Dec 30, 2008 7.907 8.055 7.818 8.037 14,260 +0.22(+2.80%)
Dec 29, 2008 7.972 8.067 7.794 7.818 13,345 -0.16(-2.00%)
Dec 26, 2008 7.788 8.197 7.646 7.978 7,067 +0.04(+0.52%)
Dec 24, 2008 7.812 8.055 7.773 7.936 11,579 +0.04(+0.45%)
Dec 23, 2008 8.055 8.292 7.818 7.901 24,692 -0.15(-1.91%)
Dec 22, 2008 8.001 8.573 7.640 8.055 47,516 +0.11(+1.42%)
Dec 19, 2008 8.528 9.417 7.883 7.942 105,581 -0.65(-7.52%)
Dec 18, 2008 9.032 9.458 8.374 8.588 24,671 -0.44(-4.92%)
Dec 17, 2008 8.617 9.056 8.232 9.032 72,941 +0.25(+2.90%)
Dec 16, 2008 8.161 9.002 7.836 8.777 49,522 +0.78(+9.70%)
Dec 15, 2008 8.451 8.588 7.747 8.001 17,578 -0.43(-5.13%)
Dec 12, 2008 7.936 8.440 7.699 8.434 28,170 +0.48(+6.03%)
Dec 11, 2008 8.807 9.026 7.954 7.954 36,155 -1.02(-11.35%)
Dec 10, 2008 8.937 9.464 8.185 8.973 15,319 +0.14(+1.61%)
Dec 09, 2008 9.322 9.979 8.517 8.831 16,190 -0.62(-6.58%)
Dec 08, 2008 9.423 9.452 7.800 9.452 40,710 +0.32(+3.50%)
Dec 05, 2008 7.794 9.210 7.735 9.133 22,412 +1.21(+15.33%)
Dec 04, 2008 8.215 8.801 7.883 7.918 18,980 -0.41(-4.98%)
Dec 03, 2008 8.600 9.476 7.610 8.333 39,266 -0.89(-9.69%)
Dec 02, 2008 8.013 9.233 7.551 9.227 30,032 +1.43(+18.39%)
Dec 01, 2008 9.364 9.476 7.741 7.794 36,715 -1.90(-19.61%)
Nov 28, 2008 9.523 10.07 9.292 9.695 36,237 -0.21(-2.09%)
Nov 26, 2008 9.328 9.950 8.647 9.902 33,657 +0.31(+3.27%)
Nov 25, 2008 9.387 9.589 9.062 9.589 43,016 +0.24(+2.53%)
Nov 24, 2008 8.250 9.458 7.551 9.352 53,873 +1.28(+15.85%)
Nov 21, 2008 7.640 8.155 7.190 8.072 38,159 +0.82(+11.27%)
Nov 20, 2008 7.409 7.865 7.255 7.255 22,919 -0.25(-3.39%)
Nov 19, 2008 8.043 8.043 7.468 7.510 17,553 -0.65(-7.98%)
Nov 18, 2008 8.209 8.410 7.581 8.161 26,145 -0.21(-2.55%)
Nov 17, 2008 8.647 8.839 8.339 8.374 47,233 -0.17(-1.94%)
Nov 14, 2008 8.712 9.032 8.061 8.540 35,481 -0.37(-4.12%)
Nov 13, 2008 7.776 9.269 7.551 8.908 52,107 +1.23(+16.05%)
Nov 12, 2008 8.173 8.789 7.676 7.676 22,841 -0.68(-8.15%)
Nov 11, 2008 9.162 9.352 8.315 8.357 17,605 -0.94(-10.13%)
Nov 10, 2008 9.316 9.766 9.281 9.298 41,568 +0.15(+1.68%)
Nov 07, 2008 8.303 9.310 8.303 9.144 19,148 +0.92(+11.24%)
Nov 06, 2008 8.475 9.180 7.895 8.220 15,461 -0.36(-4.21%)
Nov 05, 2008 9.855 9.855 8.297 8.582 19,692 -1.49(-14.82%)
Nov 04, 2008 10.26 10.26 9.375 10.07 12,903 +0.18(+1.86%)
Nov 03, 2008 9.914 10.04 9.417 9.891 42,631 +0.29(+3.02%)
Oct 31, 2008 8.795 9.600 8.594 9.600 48,766 +0.73(+8.21%)
Oct 30, 2008 8.860 8.884 7.480 8.872 28,239 +0.25(+2.96%)
Oct 29, 2008 9.032 9.180 8.303 8.617 29,445 -0.21(-2.35%)
Oct 28, 2008 7.581 8.884 7.480 8.825 38,947 +1.35(+18.07%)
Oct 27, 2008 7.415 7.634 7.166 7.474 34,290 -0.02(-0.32%)
Oct 24, 2008 7.468 7.782 7.403 7.498 64,600 -0.72(-8.79%)
Oct 23, 2008 7.794 8.416 7.403 8.220 45,784 +0.37(+4.68%)
Oct 22, 2008 7.545 8.528 7.439 7.853 21,659 -0.08(-1.04%)
Oct 21, 2008 8.457 8.961 7.924 7.936 43,673 -0.71(-8.22%)
Oct 20, 2008 8.943 9.032 8.416 8.647 40,543 -0.50(-5.44%)
Oct 17, 2008 9.121 9.743 7.764 9.144 103,779 -0.92(-9.18%)
Oct 16, 2008 8.292 10.07 7.231 10.07 47,788 +1.72(+20.65%)
Oct 15, 2008 9.470 9.470 8.262 8.345 25,465 -0.85(-9.27%)
Oct 14, 2008 10.66 10.66 9.121 9.198 16,268 -1.45(-13.58%)
Oct 13, 2008 9.281 10.66 7.782 10.64 55,626 +2.09(+24.45%)
Oct 10, 2008 8.061 8.884 5.958 8.552 92,527 +0.37(+4.56%)
Oct 09, 2008 9.885 9.885 8.179 8.179 73,529 -1.85(-18.43%)
Oct 08, 2008 9.606 10.66 9.606 10.03 81,620 +0.23(+2.30%)
Oct 07, 2008 11.59 11.60 9.636 9.802 55,359 -1.19(-10.83%)
Oct 06, 2008 11.16 11.85 10.43 10.99 34,036 -0.46(-4.03%)
Oct 03, 2008 11.24 12.01 11.24 11.45 9,627 +0.44(+3.98%)
Oct 02, 2008 11.32 11.63 11.02 11.02 19,126 -0.37(-3.23%)
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.