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 (%)
Dec 30, 2011 10.40 10.37 10.08 10.10 43,571 -0.30(-2.89%)
Dec 29, 2011 10.38 10.47 10.30 10.40 63,211 +0.09(+0.91%)
Dec 28, 2011 10.50 10.50 10.27 10.31 44,929 -0.18(-1.73%)
Dec 27, 2011 10.46 10.52 10.37 10.49 16,080 -0.01(-0.12%)
Dec 23, 2011 10.61 10.64 10.43 10.50 8,491 -0.01(-0.12%)
Dec 21, 2011 10.32 10.60 10.17 10.52 69,593 +0.08(+0.78%)
Dec 20, 2011 10.19 10.52 10.19 10.44 79,374 +0.48(+4.78%)
Dec 19, 2011 10.19 10.19 9.847 9.960 46,159 -0.09(-0.87%)
Dec 16, 2011 10.17 10.30 10.01 10.05 109,055 -0.13(-1.23%)
Dec 15, 2011 10.01 10.17 9.703 10.17 32,441 +0.45(+4.64%)
Dec 14, 2011 9.127 9.935 9.127 9.722 105,948 +0.46(+5.00%)
Dec 13, 2011 9.572 9.650 9.102 9.259 57,363 -0.21(-2.25%)
Dec 12, 2011 9.522 9.904 9.341 9.472 108,636 -0.17(-1.75%)
Dec 09, 2011 9.504 9.759 9.504 9.641 86,569 +0.17(+1.77%)
Dec 08, 2011 10.01 10.01 9.442 9.473 63,473 -0.61(-6.09%)
Dec 07, 2011 10.27 10.27 9.895 10.09 45,795 -0.27(-2.58%)
Dec 06, 2011 10.27 10.44 10.06 10.35 91,679 +0.06(+0.54%)
Dec 05, 2011 10.24 10.30 10.03 10.30 39,699 +0.11(+1.10%)
Dec 02, 2011 10.30 10.30 10.09 10.19 22,391 +0.09(+0.86%)
Dec 01, 2011 10.24 10.34 9.715 10.10 45,463 -0.24(-2.28%)
Nov 30, 2011 9.802 10.39 9.467 10.34 103,002 +0.97(+10.34%)
Nov 29, 2011 9.535 9.591 9.318 9.368 40,808 -0.16(-1.69%)
Nov 28, 2011 9.498 9.610 8.831 9.529 67,166 +0.22(+2.33%)
Nov 25, 2011 9.389 9.666 9.262 9.312 29,796 -0.12(-1.32%)
Nov 23, 2011 9.734 9.796 9.356 9.436 64,019 -0.39(-3.98%)
Nov 22, 2011 10.06 10.15 9.827 9.827 26,935 -0.25(-2.52%)
Nov 21, 2011 10.17 10.36 10.08 10.08 38,569 -0.31(-2.99%)
Nov 18, 2011 10.34 10.62 10.28 10.39 34,933 +0.02(+0.24%)
Nov 17, 2011 10.29 10.60 10.22 10.37 42,931 +0.12(+1.21%)
Nov 16, 2011 10.24 10.70 10.09 10.24 56,928 -0.16(-1.49%)
Nov 15, 2011 10.09 10.42 10.01 10.40 23,552 +0.25(+2.45%)
Nov 14, 2011 10.43 10.44 10.09 10.15 52,722 -0.34(-3.25%)
Nov 11, 2011 10.19 10.51 10.14 10.49 52,145 +0.44(+4.38%)
Nov 10, 2011 10.16 10.21 9.942 10.05 32,554 +0.10(+1.00%)
Nov 09, 2011 10.18 10.40 9.945 9.951 57,681 -0.56(-5.37%)
Nov 08, 2011 10.22 10.55 9.926 10.52 34,495 +0.36(+3.55%)
Nov 07, 2011 10.09 10.22 9.858 10.16 38,772 +0.07(+0.68%)
Nov 04, 2011 10.15 10.22 9.889 10.09 38,222 -0.27(-2.64%)
Nov 03, 2011 10.12 10.46 9.746 10.36 62,041 +0.39(+3.92%)
Nov 02, 2011 9.864 10.03 9.604 9.970 41,431 +0.34(+3.48%)
Nov 01, 2011 9.777 10.71 9.566 9.635 91,012 -0.53(-5.25%)
Oct 31, 2011 10.21 10.54 10.06 10.17 88,417 -0.27(-2.56%)
Oct 28, 2011 10.50 10.59 10.34 10.44 83,277 -0.14(-1.35%)
Oct 27, 2011 10.17 10.62 9.672 10.58 131,382 +0.53(+5.31%)
Oct 26, 2011 9.939 10.35 9.703 10.04 48,875 +0.26(+2.67%)
Oct 25, 2011 10.17 10.17 9.697 9.784 50,367 -0.53(-5.12%)
Oct 24, 2011 10.04 10.35 9.833 10.31 59,647 +0.30(+2.98%)
Oct 21, 2011 9.939 10.02 9.746 10.01 43,470 +0.27(+2.80%)
Oct 20, 2011 9.672 9.808 9.473 9.740 23,219 +0.00(+0.00%)
Oct 19, 2011 9.895 9.895 9.641 9.740 46,148 -0.20(-2.06%)
Oct 18, 2011 9.591 10.05 9.436 9.945 92,877 +0.43(+4.57%)
Oct 17, 2011 9.790 9.839 9.442 9.510 57,437 -0.42(-4.25%)
Oct 14, 2011 9.678 9.939 8.958 9.933 61,591 +0.38(+3.96%)
Oct 13, 2011 9.541 9.572 9.355 9.554 35,067 -0.08(-0.84%)
Oct 12, 2011 9.647 9.647 9.492 9.635 75,401 +0.03(+0.32%)
Oct 11, 2011 9.597 9.746 9.486 9.604 53,260 -0.11(-1.15%)
Oct 10, 2011 9.274 9.721 9.014 9.715 64,254 +0.66(+7.27%)
Oct 07, 2011 9.597 9.597 8.964 9.057 54,015 -0.50(-5.26%)
Oct 06, 2011 9.417 9.616 9.225 9.560 79,082 +0.08(+0.85%)
Oct 05, 2011 9.299 9.579 9.144 9.479 61,271 +0.16(+1.73%)
Oct 04, 2011 8.424 9.430 7.561 9.318 159,886 +0.85(+10.04%)
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.