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

Financial Institut (NQ: FISI )

17.85 +0.02 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 8.679 8.952 8.679 8.852 61,876 +0.01(+0.14%)
Sep 29, 2011 8.877 8.933 8.517 8.840 29,707 +0.21(+2.45%)
Sep 28, 2011 9.163 9.262 8.561 8.629 68,474 -0.52(-5.70%)
Sep 27, 2011 9.324 9.368 8.908 9.150 52,453 +0.02(+0.20%)
Sep 26, 2011 8.970 9.169 8.691 9.132 40,334 +0.22(+2.51%)
Sep 23, 2011 8.635 8.970 8.536 8.908 57,772 +0.29(+3.31%)
Sep 22, 2011 8.461 8.803 8.461 8.623 104,944 +0.05(+0.54%)
Sep 21, 2011 8.778 8.834 8.536 8.576 72,634 -0.18(-2.02%)
Sep 20, 2011 9.374 9.517 8.734 8.753 78,053 -0.61(-6.50%)
Sep 19, 2011 9.318 9.486 9.126 9.361 35,498 -0.15(-1.57%)
Sep 16, 2011 9.486 9.541 9.324 9.510 78,201 +0.09(+0.99%)
Sep 15, 2011 9.361 9.486 9.256 9.417 40,837 +0.05(+0.53%)
Sep 14, 2011 9.039 9.529 8.939 9.368 54,192 +0.45(+5.01%)
Sep 13, 2011 8.884 9.187 8.711 8.921 26,218 +0.04(+0.49%)
Sep 12, 2011 8.533 8.914 8.465 8.878 26,161 +0.17(+1.91%)
Sep 09, 2011 8.748 8.951 8.650 8.711 63,800 -0.18(-2.08%)
Sep 08, 2011 9.038 9.222 8.847 8.896 35,553 -0.32(-3.47%)
Sep 07, 2011 8.871 9.321 8.871 9.216 52,569 +0.52(+5.94%)
Sep 06, 2011 8.545 8.772 8.410 8.699 64,464 -0.12(-1.40%)
Sep 02, 2011 9.044 9.281 8.773 8.822 85,413 -0.44(-4.72%)
Sep 01, 2011 9.659 9.826 9.235 9.259 60,710 -0.44(-4.57%)
Aug 31, 2011 10.03 10.03 9.530 9.703 105,507 -0.28(-2.78%)
Aug 30, 2011 9.832 10.02 9.506 9.980 46,213 +0.07(+0.75%)
Aug 29, 2011 9.776 10.02 9.776 9.906 56,810 +0.25(+2.55%)
Aug 26, 2011 9.272 9.813 9.222 9.659 99,557 +0.29(+3.09%)
Aug 25, 2011 9.943 10.12 9.345 9.370 111,779 -0.50(-5.05%)
Aug 24, 2011 9.364 9.881 9.296 9.869 56,599 +0.46(+4.91%)
Aug 23, 2011 8.933 9.407 8.908 9.407 65,287 +0.50(+5.67%)
Aug 22, 2011 9.228 9.228 8.779 8.902 29,702 -0.06(-0.62%)
Aug 19, 2011 8.681 9.056 8.681 8.958 80,269 +0.16(+1.82%)
Aug 18, 2011 9.136 9.228 8.748 8.798 138,330 -0.46(-4.92%)
Aug 17, 2011 9.352 9.444 9.235 9.253 31,251 -0.06(-0.66%)
Aug 16, 2011 9.309 9.395 8.878 9.315 76,557 -0.14(-1.43%)
Aug 15, 2011 9.339 9.585 9.235 9.450 45,242 +0.23(+2.47%)
Aug 12, 2011 9.425 9.542 9.173 9.222 92,688 -0.10(-1.12%)
Aug 11, 2011 8.804 9.469 8.804 9.327 100,958 +0.58(+6.62%)
Aug 10, 2011 9.536 9.536 8.687 8.748 205,073 -1.07(-10.91%)
Aug 09, 2011 9.770 10.13 9.068 9.819 160,773 +0.82(+9.10%)
Aug 08, 2011 9.432 9.844 8.939 9.001 189,343 -0.81(-8.28%)
Aug 05, 2011 10.15 10.29 9.727 9.813 56,549 -0.20(-2.03%)
Aug 04, 2011 10.45 10.45 10.00 10.02 102,796 -0.47(-4.52%)
Aug 03, 2011 10.15 10.50 10.07 10.49 68,544 +0.33(+3.27%)
Aug 02, 2011 10.28 10.41 10.14 10.16 59,495 -0.17(-1.61%)
Aug 01, 2011 10.49 10.53 10.30 10.32 54,104 +0.00(+0.00%)
Jul 29, 2011 10.39 10.52 10.23 10.32 60,463 -0.17(-1.64%)
Jul 28, 2011 10.25 10.56 10.02 10.50 54,239 +0.24(+2.34%)
Jul 27, 2011 10.55 10.64 10.16 10.26 137,508 -0.31(-2.97%)
Jul 26, 2011 10.67 10.71 10.53 10.57 26,489 -0.12(-1.15%)
Jul 25, 2011 10.81 10.84 10.67 10.69 38,398 -0.19(-1.75%)
Jul 22, 2011 10.91 10.96 10.84 10.88 51,401 -0.07(-0.62%)
Jul 21, 2011 10.77 10.96 10.77 10.95 76,128 +0.26(+2.48%)
Jul 20, 2011 10.84 10.89 10.61 10.69 46,660 -0.16(-1.48%)
Jul 19, 2011 10.65 10.87 10.59 10.85 78,539 +0.26(+2.50%)
Jul 18, 2011 10.76 10.80 10.53 10.58 66,308 -0.17(-1.60%)
Jul 15, 2011 10.71 10.88 10.66 10.76 81,831 +0.06(+0.58%)
Jul 14, 2011 10.90 11.07 10.59 10.69 63,925 -0.14(-1.31%)
Jul 13, 2011 10.93 11.02 10.78 10.84 77,420 +0.05(+0.46%)
Jul 12, 2011 10.72 10.92 10.72 10.79 94,870 +0.04(+0.40%)
Jul 11, 2011 10.77 10.93 10.68 10.74 155,808 +0.01(+0.12%)
Jul 08, 2011 10.50 10.76 10.42 10.73 91,861 +0.14(+1.28%)
Jul 07, 2011 10.40 10.87 10.31 10.60 287,906 +0.38(+3.67%)
Jul 06, 2011 10.15 10.24 9.912 10.22 125,597 +0.36(+3.69%)
Jul 05, 2011 10.08 10.08 9.832 9.856 48,204 -0.24(-2.38%)
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.