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

Financial Institut (NQ: FISI )

18.15 UNCHANGED
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 (%)
Jul 31, 2008 11.08 11.27 10.82 10.97 26,069 -0.30(-2.63%)
Jul 30, 2008 11.29 11.39 11.09 11.27 20,366 +0.20(+1.77%)
Jul 29, 2008 11.07 11.30 10.57 11.07 32,469 +0.69(+6.63%)
Jul 28, 2008 10.60 11.12 10.38 10.38 70,194 -0.27(-2.56%)
Jul 25, 2008 10.97 11.55 10.54 10.65 43,063 -0.13(-1.21%)
Jul 24, 2008 11.53 11.60 10.67 10.79 64,077 -0.30(-2.68%)
Jul 23, 2008 11.32 11.34 10.72 11.08 33,062 -0.12(-1.06%)
Jul 22, 2008 10.51 11.43 10.42 11.20 41,018 +0.53(+5.01%)
Jul 21, 2008 10.67 10.79 10.61 10.67 12,894 +0.06(+0.56%)
Jul 18, 2008 10.52 10.82 10.42 10.61 43,292 +0.08(+0.73%)
Jul 17, 2008 10.08 10.53 10.05 10.53 37,787 +0.56(+5.66%)
Jul 16, 2008 9.581 10.33 9.492 9.967 59,030 +0.52(+5.53%)
Jul 15, 2008 8.822 9.759 8.822 9.445 106,180 +0.50(+5.64%)
Jul 14, 2008 9.433 9.433 8.816 8.941 63,882 -0.33(-3.58%)
Jul 11, 2008 10.09 10.20 8.792 9.273 177,537 -0.96(-9.39%)
Jul 10, 2008 10.32 10.52 10.06 10.23 61,989 -0.07(-0.63%)
Jul 09, 2008 9.682 10.83 9.682 10.30 26,337 -0.08(-0.74%)
Jul 08, 2008 9.433 10.49 9.030 10.38 56,859 +0.97(+10.35%)
Jul 07, 2008 9.727 9.848 9.403 9.403 61,466 -0.22(-2.28%)
Jul 04, 2008 9.890 9.890 9.510 9.623 13,127 +0.00(+0.00%)
Jul 03, 2008 9.890 9.890 9.510 9.623 13,127 +0.24(+2.59%)
Jul 02, 2008 9.623 10.04 9.285 9.380 68,225 -0.29(-3.01%)
Jul 01, 2008 9.332 9.706 9.308 9.670 73,680 +0.14(+1.49%)
Jun 30, 2008 9.516 9.700 9.101 9.528 96,403 +0.45(+4.97%)
Jun 27, 2008 9.338 9.641 9.047 9.077 1,719,271 -0.11(-1.23%)
Jun 26, 2008 9.949 9.955 9.136 9.190 35,552 -0.58(-5.89%)
Jun 25, 2008 9.789 9.973 9.706 9.765 45,601 -0.20(-1.97%)
Jun 24, 2008 10.25 10.39 9.908 9.961 19,894 -0.19(-1.87%)
Jun 23, 2008 10.86 10.86 10.15 10.15 90,359 -0.55(-5.15%)
Jun 20, 2008 10.69 10.83 10.53 10.70 23,556 -0.03(-0.28%)
Jun 19, 2008 11.03 11.03 10.67 10.73 35,874 -0.15(-1.36%)
Jun 18, 2008 11.03 11.21 10.83 10.88 29,787 -0.30(-2.71%)
Jun 17, 2008 11.66 11.66 11.13 11.18 22,741 -0.39(-3.33%)
Jun 16, 2008 11.59 11.68 11.54 11.57 16,992 +0.07(+0.57%)
Jun 13, 2008 11.30 11.73 11.30 11.50 19,240 +0.19(+1.68%)
Jun 12, 2008 11.01 11.31 11.01 11.31 18,533 +0.41(+3.75%)
Jun 11, 2008 10.99 11.24 10.84 10.90 15,539 -0.14(-1.29%)
Jun 10, 2008 11.20 11.27 10.86 11.05 8,904 +0.26(+2.42%)
Jun 09, 2008 11.05 11.05 10.77 10.79 13,617 -0.10(-0.93%)
Jun 06, 2008 11.27 11.27 10.89 10.89 15,962 -0.39(-3.42%)
Jun 05, 2008 10.98 11.27 10.96 11.27 13,009 +0.30(+2.70%)
Jun 04, 2008 11.03 11.21 10.98 10.98 43,781 -0.15(-1.39%)
Jun 03, 2008 11.05 11.28 11.03 11.13 20,616 +0.02(+0.16%)
Jun 02, 2008 11.36 11.36 11.04 11.11 11,932 +0.19(+1.74%)
May 30, 2008 11.37 11.44 10.92 10.92 36,482 -0.24(-2.18%)
May 29, 2008 11.40 11.40 10.98 11.17 8,920 -0.08(-0.74%)
May 28, 2008 11.53 11.53 11.22 11.25 20,899 +0.06(+0.53%)
May 27, 2008 11.19 11.30 10.99 11.19 8,419 -0.09(-0.79%)
May 26, 2008 11.27 11.54 11.08 11.28 9,469 +0.00(+0.00%)
May 23, 2008 11.27 11.54 11.08 11.28 9,469 +0.11(+0.96%)
May 22, 2008 11.43 11.43 11.13 11.17 1,987 -0.04(-0.32%)
May 21, 2008 11.34 11.53 11.21 11.21 7,849 -0.07(-0.58%)
May 20, 2008 11.27 11.35 11.18 11.27 8,623 +0.07(+0.64%)
May 19, 2008 11.18 11.26 11.15 11.20 8,596 -0.09(-0.79%)
May 16, 2008 11.07 11.44 11.03 11.29 15,684 -0.18(-1.55%)
May 15, 2008 11.21 11.48 11.03 11.47 21,052 -0.09(-0.77%)
May 14, 2008 11.44 11.63 11.11 11.56 6,910 -0.01(-0.10%)
May 13, 2008 11.31 11.57 10.95 11.57 14,603 +0.00(+0.00%)
May 12, 2008 11.21 11.72 11.14 11.57 13,189 +0.46(+4.11%)
May 09, 2008 11.25 11.25 10.68 11.11 3,802 -0.30(-2.65%)
May 08, 2008 11.37 11.41 11.25 11.41 15,674 +0.28(+2.50%)
May 07, 2008 11.36 11.43 11.13 11.14 11,463 -0.14(-1.21%)
May 06, 2008 11.41 11.45 11.15 11.27 8,544 -0.16(-1.40%)
May 05, 2008 11.44 11.49 11.39 11.43 11,915 -0.14(-1.23%)
May 02, 2008 11.79 11.80 11.55 11.57 7,922 +0.24(+2.15%)
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.