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

Financial Institut (NQ: FISI )

18.34 +0.20 (+1.07%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2008 10.56 11.72 10.56 11.38 23,179 -0.47(-3.95%)
Sep 30, 2008 12.14 12.14 11.85 11.85 34,941 +0.01(+0.05%)
Sep 29, 2008 12.73 12.73 11.60 11.85 47,923 -0.36(-2.96%)
Sep 26, 2008 11.28 12.73 11.28 12.21 60,728 +0.46(+3.88%)
Sep 25, 2008 10.89 12.31 10.89 11.75 64,013 +1.05(+9.80%)
Sep 24, 2008 11.85 11.85 10.49 10.70 35,047 -0.15(-1.42%)
Sep 23, 2008 11.02 11.59 10.62 10.86 25,034 -0.71(-6.14%)
Sep 22, 2008 13.02 13.02 11.49 11.57 24,668 -1.76(-13.20%)
Sep 19, 2008 12.23 13.33 10.67 13.33 249,019 +2.68(+25.14%)
Sep 18, 2008 9.908 10.66 9.535 10.65 128,272 +0.95(+9.77%)
Sep 17, 2008 9.826 10.06 9.417 9.701 36,774 -0.44(-4.38%)
Sep 16, 2008 9.387 10.15 9.387 10.15 95,590 +0.76(+8.08%)
Sep 15, 2008 9.470 9.624 9.387 9.387 57,644 -0.21(-2.16%)
Sep 12, 2008 8.967 9.683 8.908 9.595 95,053 +0.11(+1.19%)
Sep 11, 2008 9.695 9.695 9.393 9.482 155,759 -0.27(-2.79%)
Sep 10, 2008 10.38 10.42 9.375 9.754 218,303 -0.53(-5.13%)
Sep 09, 2008 10.36 10.42 10.28 10.28 48,496 -0.08(-0.74%)
Sep 08, 2008 11.00 11.02 10.22 10.36 50,677 -0.51(-4.69%)
Sep 05, 2008 10.83 11.36 10.77 10.87 55,113 -0.09(-0.81%)
Sep 04, 2008 10.99 11.10 10.64 10.96 54,723 -0.12(-1.07%)
Sep 03, 2008 10.35 11.25 10.35 11.08 79,528 +0.69(+6.67%)
Sep 02, 2008 10.70 10.93 10.29 10.38 8,977 -0.02(-0.23%)
Aug 29, 2008 10.59 10.88 10.40 10.41 75,241 -0.28(-2.61%)
Aug 28, 2008 10.31 10.74 10.08 10.68 114,173 +0.31(+3.03%)
Aug 27, 2008 9.867 10.66 9.867 10.37 36,693 +0.46(+4.60%)
Aug 26, 2008 9.837 9.966 9.751 9.914 49,205 +0.05(+0.48%)
Aug 25, 2008 10.25 10.25 9.837 9.867 27,430 -0.46(-4.47%)
Aug 22, 2008 10.31 10.34 10.09 10.33 18,951 +0.06(+0.58%)
Aug 21, 2008 10.55 10.55 9.571 10.27 45,797 -0.24(-2.25%)
Aug 20, 2008 10.94 11.05 10.47 10.51 21,159 -0.40(-3.64%)
Aug 19, 2008 11.05 11.25 10.83 10.90 22,358 -0.29(-2.59%)
Aug 18, 2008 11.25 11.25 11.13 11.19 43,759 +0.02(+0.16%)
Aug 15, 2008 11.47 11.48 11.06 11.18 83,418 -0.04(-0.32%)
Aug 14, 2008 11.02 11.29 10.91 11.21 34,424 +0.00(+0.00%)
Aug 13, 2008 11.04 11.25 10.77 11.21 180,126 +0.09(+0.80%)
Aug 12, 2008 11.10 11.25 11.10 11.12 19,309 -0.04(-0.37%)
Aug 11, 2008 11.03 11.24 10.27 11.16 32,666 +0.17(+1.56%)
Aug 08, 2008 10.39 11.20 10.39 10.99 45,490 +0.57(+5.45%)
Aug 07, 2008 10.38 10.64 10.08 10.42 72,239 -0.05(-0.45%)
Aug 06, 2008 10.60 11.23 10.28 10.47 93,878 -0.17(-1.61%)
Aug 05, 2008 10.76 11.10 9.902 10.64 38,961 +0.07(+0.62%)
Aug 04, 2008 10.53 10.80 9.595 10.58 35,675 -0.38(-3.46%)
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.