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

Financial Institut (NQ: FISI )

18.68 +0.16 (+0.86%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 30, 2005 10.75 10.90 10.65 10.90 9,060 +0.27(+2.51%)
Sep 29, 2005 10.12 10.64 9.985 10.64 11,964 +0.53(+5.21%)
Sep 28, 2005 10.48 10.54 9.997 10.11 13,394 -0.38(-3.61%)
Sep 27, 2005 10.62 10.70 10.46 10.49 29,377 -0.15(-1.39%)
Sep 26, 2005 10.41 10.64 10.41 10.64 65,063 +0.28(+2.69%)
Sep 23, 2005 10.36 10.36 10.11 10.36 15,579 +0.22(+2.22%)
Sep 22, 2005 10.13 10.15 9.683 10.13 18,098 +0.46(+4.71%)
Sep 21, 2005 9.920 10.01 9.677 9.677 15,709 -0.38(-3.83%)
Sep 20, 2005 9.932 10.06 9.831 10.06 28,908 +0.23(+2.35%)
Sep 19, 2005 9.891 10.04 9.660 9.831 28,670 +0.01(+0.12%)
Sep 16, 2005 9.725 9.879 9.494 9.820 105,733 +0.19(+1.97%)
Sep 15, 2005 9.559 9.879 9.553 9.630 36,410 +0.11(+1.12%)
Sep 14, 2005 9.837 9.848 9.506 9.523 17,897 -0.04(-0.43%)
Sep 13, 2005 9.595 9.654 9.565 9.565 17,747 -0.01(-0.12%)
Sep 12, 2005 9.743 9.790 9.565 9.577 18,694 -0.25(-2.59%)
Sep 09, 2005 9.672 9.950 9.666 9.831 13,092 -0.09(-0.95%)
Sep 08, 2005 10.51 10.51 9.731 9.926 39,567 -0.69(-6.53%)
Sep 07, 2005 10.54 10.77 10.44 10.62 21,232 +0.13(+1.24%)
Sep 06, 2005 9.920 10.51 9.920 10.49 29,630 +0.69(+7.07%)
Sep 02, 2005 9.654 9.831 9.595 9.796 52,832 +0.14(+1.41%)
Sep 01, 2005 9.778 9.796 9.630 9.660 24,719 -0.09(-0.97%)
Aug 31, 2005 9.624 9.754 9.559 9.754 16,443 +0.19(+1.98%)
Aug 30, 2005 9.713 9.719 9.529 9.565 39,918 -0.15(-1.52%)
Aug 29, 2005 9.565 9.751 9.565 9.713 46,022 +0.13(+1.36%)
Aug 26, 2005 9.725 9.743 9.565 9.583 18,718 -0.14(-1.46%)
Aug 25, 2005 9.719 9.831 9.701 9.725 9,349 -0.04(-0.36%)
Aug 24, 2005 9.648 9.760 9.571 9.760 9,430 +0.12(+1.29%)
Aug 23, 2005 9.701 9.701 9.393 9.636 15,071 +0.07(+0.68%)
Aug 22, 2005 9.606 9.624 9.494 9.571 7,810 +0.03(+0.31%)
Aug 19, 2005 9.476 9.565 9.476 9.541 8,354 +0.05(+0.56%)
Aug 18, 2005 9.766 9.908 9.470 9.488 28,531 -0.40(-4.07%)
Aug 17, 2005 10.03 10.03 9.778 9.891 18,698 +0.00(+0.00%)
Aug 16, 2005 10.25 10.36 9.891 9.891 19,434 -0.52(-5.01%)
Aug 15, 2005 10.12 10.44 9.914 10.41 15,113 +0.27(+2.63%)
Aug 12, 2005 10.48 10.48 10.02 10.15 16,400 -0.41(-3.93%)
Aug 11, 2005 10.36 10.56 10.33 10.56 15,444 +0.27(+2.59%)
Aug 10, 2005 11.21 11.21 10.26 10.29 19,628 -0.38(-3.55%)
Aug 09, 2005 10.86 10.96 10.67 10.67 12,214 -0.08(-0.77%)
Aug 08, 2005 10.81 10.96 10.66 10.76 13,754 +0.14(+1.34%)
Aug 05, 2005 11.03 11.03 10.61 10.61 25,754 -0.41(-3.76%)
Aug 04, 2005 11.58 11.58 11.02 11.03 25,208 -0.56(-4.81%)
Aug 03, 2005 11.48 11.76 11.48 11.58 2,728 -0.04(-0.31%)
Aug 02, 2005 11.61 11.72 11.47 11.62 4,018 -0.12(-1.06%)
Aug 01, 2005 11.54 11.82 11.40 11.74 5,467 +0.33(+2.91%)
Jul 29, 2005 11.84 11.96 11.41 11.41 28,499 -0.36(-3.07%)
Jul 28, 2005 11.37 11.90 11.37 11.77 25,651 +0.36(+3.11%)
Jul 27, 2005 11.48 11.48 11.16 11.42 15,251 -0.15(-1.28%)
Jul 26, 2005 11.38 11.82 11.38 11.57 2,159 +0.05(+0.46%)
Jul 25, 2005 11.85 11.85 11.38 11.51 6,102 -0.31(-2.65%)
Jul 22, 2005 11.50 11.85 11.46 11.83 7,586 +0.52(+4.55%)
Jul 21, 2005 11.82 12.15 11.14 11.31 29,367 -0.53(-4.50%)
Jul 20, 2005 11.28 11.86 11.28 11.85 14,583 +0.43(+3.73%)
Jul 19, 2005 11.07 11.59 11.07 11.42 2,738 +0.49(+4.44%)
Jul 18, 2005 11.21 11.21 10.80 10.93 4,842 -0.33(-2.94%)
Jul 15, 2005 11.03 11.27 10.75 11.26 10,323 +0.07(+0.64%)
Jul 14, 2005 11.77 11.82 11.19 11.19 17,985 -0.40(-3.47%)
Jul 13, 2005 12.01 12.01 11.38 11.60 16,594 -0.46(-3.78%)
Jul 12, 2005 12.23 12.24 12.05 12.05 28,616 -0.18(-1.50%)
Jul 11, 2005 11.67 12.30 11.67 12.24 28,447 +0.39(+3.30%)
Jul 08, 2005 11.13 11.85 11.13 11.85 17,703 +0.59(+5.26%)
Jul 07, 2005 10.84 11.25 10.84 11.25 11,917 +0.26(+2.37%)
Jul 06, 2005 10.91 11.19 10.91 10.99 11,187 -0.07(-0.64%)
Jul 05, 2005 10.62 11.07 10.62 11.06 14,520 +0.40(+3.78%)
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.