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

Financial Institut (NQ: FISI )

17.60 +0.18 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 12.16 12.22 11.82 11.98 31,813 -0.07(-0.59%)
Nov 29, 2005 12.57 12.57 12.00 12.05 23,825 -0.36(-2.92%)
Nov 28, 2005 12.81 12.81 12.39 12.41 18,248 -0.63(-4.82%)
Nov 25, 2005 13.03 13.04 12.77 13.04 9,491 +0.01(+0.05%)
Nov 23, 2005 12.97 13.04 12.92 13.03 11,514 +0.06(+0.46%)
Nov 22, 2005 12.75 12.97 12.73 12.97 44,073 +0.21(+1.63%)
Nov 21, 2005 12.26 12.77 12.26 12.77 40,620 +0.31(+2.48%)
Nov 18, 2005 12.45 12.49 12.16 12.46 23,475 +0.30(+2.44%)
Nov 17, 2005 11.94 12.16 11.87 12.16 29,164 +0.21(+1.79%)
Nov 16, 2005 11.86 12.08 11.73 11.95 35,055 -0.02(-0.20%)
Nov 15, 2005 12.28 12.29 11.91 11.97 58,623 -0.28(-2.28%)
Nov 14, 2005 12.58 12.73 12.24 12.25 33,765 -0.50(-3.95%)
Nov 11, 2005 12.84 12.84 12.46 12.76 33,410 -0.02(-0.19%)
Nov 10, 2005 12.07 12.86 11.95 12.78 58,299 +0.77(+6.42%)
Nov 09, 2005 11.82 12.07 11.79 12.01 39,484 +0.32(+2.74%)
Nov 08, 2005 11.60 11.86 11.57 11.69 40,976 -0.06(-0.51%)
Nov 07, 2005 11.09 11.75 11.09 11.75 20,419 +0.69(+6.22%)
Nov 04, 2005 10.71 11.06 10.71 11.06 34,839 +0.31(+2.87%)
Nov 03, 2005 10.90 10.93 10.52 10.75 33,362 +0.05(+0.50%)
Nov 02, 2005 10.61 10.76 10.49 10.70 34,109 +0.10(+0.98%)
Nov 01, 2005 10.77 10.89 10.41 10.59 44,814 -0.31(-2.86%)
Oct 31, 2005 10.11 10.94 10.11 10.90 36,720 +0.64(+6.24%)
Oct 28, 2005 9.991 10.30 9.991 10.26 22,529 +0.27(+2.67%)
Oct 27, 2005 10.67 10.67 9.955 9.997 22,920 -0.46(-4.37%)
Oct 26, 2005 10.38 10.90 10.38 10.45 43,607 +0.01(+0.11%)
Oct 25, 2005 10.52 10.61 10.24 10.44 69,999 -0.18(-1.68%)
Oct 24, 2005 9.848 10.62 9.848 10.62 22,765 +0.84(+8.55%)
Oct 21, 2005 9.320 9.783 9.320 9.783 79,618 +0.37(+3.97%)
Oct 20, 2005 9.581 9.599 9.207 9.409 23,734 -0.30(-3.12%)
Oct 19, 2005 9.344 9.712 9.285 9.712 36,410 +0.31(+3.28%)
Oct 18, 2005 9.504 9.504 9.403 9.403 5,700 -0.14(-1.43%)
Oct 17, 2005 9.730 9.730 9.344 9.540 14,012 -0.19(-1.95%)
Oct 14, 2005 9.771 9.783 9.581 9.730 16,549 +0.08(+0.80%)
Oct 13, 2005 9.581 9.712 9.516 9.652 9,376 +0.07(+0.68%)
Oct 12, 2005 9.611 9.813 9.498 9.587 18,120 +0.04(+0.37%)
Oct 11, 2005 9.819 9.819 9.552 9.552 24,697 -0.22(-2.25%)
Oct 10, 2005 9.819 9.836 9.646 9.771 20,855 -0.05(-0.48%)
Oct 07, 2005 9.991 9.991 9.700 9.819 16,781 -0.06(-0.60%)
Oct 06, 2005 10.70 10.83 9.735 9.878 29,216 -0.75(-7.04%)
Oct 05, 2005 10.82 10.82 10.63 10.63 15,704 -0.18(-1.65%)
Oct 04, 2005 10.77 11.14 10.77 10.80 6,949 +0.03(+0.28%)
Oct 03, 2005 10.93 11.03 10.74 10.77 31,343 -0.15(-1.36%)
Sep 30, 2005 10.77 10.92 10.67 10.92 9,044 +0.27(+2.51%)
Sep 29, 2005 10.14 10.65 10.00 10.65 11,944 +0.53(+5.21%)
Sep 28, 2005 10.50 10.55 10.01 10.13 13,371 -0.38(-3.61%)
Sep 27, 2005 10.64 10.72 10.48 10.51 29,327 -0.15(-1.39%)
Sep 26, 2005 10.42 10.65 10.42 10.65 64,952 +0.28(+2.69%)
Sep 23, 2005 10.38 10.38 10.13 10.38 15,552 +0.23(+2.22%)
Sep 22, 2005 10.15 10.16 9.700 10.15 18,067 +0.46(+4.71%)
Sep 21, 2005 9.937 10.03 9.694 9.694 15,682 -0.39(-3.83%)
Sep 20, 2005 9.949 10.08 9.848 10.08 28,858 +0.23(+2.35%)
Sep 19, 2005 9.908 10.06 9.676 9.848 28,621 +0.01(+0.12%)
Sep 16, 2005 9.741 9.896 9.510 9.836 105,553 +0.19(+1.97%)
Sep 15, 2005 9.575 9.896 9.569 9.646 36,347 +0.11(+1.12%)
Sep 14, 2005 9.854 9.865 9.522 9.540 17,867 -0.04(-0.43%)
Sep 13, 2005 9.611 9.670 9.581 9.581 17,717 -0.01(-0.12%)
Sep 12, 2005 9.759 9.807 9.581 9.593 18,662 -0.26(-2.59%)
Sep 09, 2005 9.688 9.967 9.682 9.848 13,070 -0.09(-0.95%)
Sep 08, 2005 10.53 10.53 9.747 9.943 39,500 -0.69(-6.52%)
Sep 07, 2005 10.56 10.79 10.46 10.64 21,196 +0.13(+1.24%)
Sep 06, 2005 9.937 10.52 9.937 10.51 29,580 +0.69(+7.07%)
Sep 02, 2005 9.670 9.848 9.611 9.813 52,742 +0.14(+1.41%)
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.