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

Financial Institut (NQ: FISI )

18.25 +0.10 (+0.55%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Sep 30, 2008 12.16 12.16 11.87 11.87 34,881 +0.01(+0.05%)
Sep 29, 2008 12.76 12.76 11.62 11.87 47,842 -0.36(-2.96%)
Sep 26, 2008 11.30 12.75 11.30 12.23 60,625 +0.46(+3.88%)
Sep 25, 2008 10.91 12.33 10.91 11.77 63,903 +1.05(+9.80%)
Sep 24, 2008 11.87 11.87 10.51 10.72 34,987 -0.15(-1.42%)
Sep 23, 2008 11.04 11.61 10.64 10.87 24,992 -0.71(-6.14%)
Sep 22, 2008 13.05 13.05 11.51 11.59 24,626 -1.76(-13.20%)
Sep 19, 2008 12.25 13.35 10.68 13.35 248,595 +2.68(+25.14%)
Sep 18, 2008 9.925 10.68 9.552 10.67 128,054 +0.95(+9.77%)
Sep 17, 2008 9.842 10.07 9.433 9.718 36,712 -0.44(-4.38%)
Sep 16, 2008 9.403 10.16 9.403 10.16 95,427 +0.76(+8.08%)
Sep 15, 2008 9.486 9.641 9.403 9.403 57,545 -0.21(-2.16%)
Sep 12, 2008 8.982 9.700 8.923 9.611 94,891 +0.11(+1.19%)
Sep 11, 2008 9.712 9.712 9.409 9.498 155,493 -0.27(-2.79%)
Sep 10, 2008 10.40 10.44 9.391 9.771 217,931 -0.53(-5.13%)
Sep 09, 2008 10.38 10.44 10.30 10.30 48,413 -0.08(-0.74%)
Sep 08, 2008 11.02 11.03 10.23 10.38 50,591 -0.51(-4.69%)
Sep 05, 2008 10.84 11.38 10.79 10.89 55,019 -0.09(-0.81%)
Sep 04, 2008 11.01 11.12 10.66 10.98 54,629 -0.12(-1.07%)
Sep 03, 2008 10.36 11.27 10.36 11.09 79,392 +0.69(+6.68%)
Sep 02, 2008 10.71 10.95 10.31 10.40 8,962 -0.02(-0.23%)
Aug 29, 2008 10.61 10.90 10.42 10.42 75,113 -0.28(-2.60%)
Aug 28, 2008 10.32 10.76 10.10 10.70 113,979 +0.31(+3.03%)
Aug 27, 2008 9.884 10.68 9.884 10.39 36,631 +0.46(+4.60%)
Aug 26, 2008 9.854 9.983 9.768 9.931 49,121 +0.05(+0.48%)
Aug 25, 2008 10.26 10.26 9.854 9.884 27,384 -0.46(-4.47%)
Aug 22, 2008 10.33 10.36 10.11 10.35 18,919 +0.06(+0.58%)
Aug 21, 2008 10.57 10.57 9.587 10.29 45,719 -0.24(-2.25%)
Aug 20, 2008 10.96 11.07 10.49 10.52 21,123 -0.40(-3.64%)
Aug 19, 2008 11.06 11.27 10.84 10.92 22,320 -0.29(-2.59%)
Aug 18, 2008 11.27 11.27 11.15 11.21 43,685 +0.02(+0.16%)
Aug 15, 2008 11.49 11.50 11.08 11.19 83,276 -0.04(-0.32%)
Aug 14, 2008 11.03 11.31 10.93 11.23 34,365 +0.00(+0.00%)
Aug 13, 2008 11.06 11.27 10.79 11.23 179,820 +0.09(+0.80%)
Aug 12, 2008 11.12 11.27 11.12 11.14 19,276 -0.04(-0.37%)
Aug 11, 2008 11.05 11.26 10.29 11.18 32,611 +0.17(+1.56%)
Aug 08, 2008 10.41 11.22 10.41 11.01 45,413 +0.57(+5.45%)
Aug 07, 2008 10.40 10.66 10.10 10.44 72,116 -0.05(-0.45%)
Aug 06, 2008 10.61 11.25 10.30 10.49 93,718 -0.17(-1.61%)
Aug 05, 2008 10.77 11.12 9.919 10.66 38,894 +0.07(+0.62%)
Aug 04, 2008 10.55 10.82 9.611 10.60 35,614 -0.38(-3.46%)
Aug 01, 2008 10.63 11.02 10.47 10.98 12,857 +0.01(+0.05%)
Jul 31, 2008 11.08 11.27 10.82 10.97 26,069 -0.30(-2.63%)
Jul 30, 2008 11.29 11.39 11.09 11.27 20,366 +0.20(+1.77%)
Jul 29, 2008 11.07 11.30 10.57 11.07 32,469 +0.69(+6.63%)
Jul 28, 2008 10.60 11.12 10.38 10.38 70,194 -0.27(-2.56%)
Jul 25, 2008 10.97 11.55 10.54 10.65 43,063 -0.13(-1.21%)
Jul 24, 2008 11.53 11.60 10.67 10.79 64,077 -0.30(-2.68%)
Jul 23, 2008 11.32 11.34 10.72 11.08 33,062 -0.12(-1.06%)
Jul 22, 2008 10.51 11.43 10.42 11.20 41,018 +0.53(+5.01%)
Jul 21, 2008 10.67 10.79 10.61 10.67 12,894 +0.06(+0.56%)
Jul 18, 2008 10.52 10.82 10.42 10.61 43,292 +0.08(+0.73%)
Jul 17, 2008 10.08 10.53 10.05 10.53 37,787 +0.56(+5.66%)
Jul 16, 2008 9.581 10.33 9.492 9.967 59,030 +0.52(+5.53%)
Jul 15, 2008 8.822 9.759 8.822 9.445 106,180 +0.50(+5.64%)
Jul 14, 2008 9.433 9.433 8.816 8.941 63,882 -0.33(-3.58%)
Jul 11, 2008 10.09 10.20 8.792 9.273 177,537 -0.96(-9.39%)
Jul 10, 2008 10.32 10.52 10.06 10.23 61,989 -0.07(-0.63%)
Jul 09, 2008 9.682 10.83 9.682 10.30 26,337 -0.08(-0.74%)
Jul 08, 2008 9.433 10.49 9.030 10.38 56,859 +0.97(+10.35%)
Jul 07, 2008 9.727 9.848 9.403 9.403 61,466 -0.22(-2.28%)
Jul 04, 2008 9.890 9.890 9.510 9.623 13,127 +0.00(+0.00%)
Jul 03, 2008 9.890 9.890 9.510 9.623 13,127 +0.24(+2.59%)
Jul 02, 2008 9.623 10.04 9.285 9.380 68,225 -0.29(-3.01%)
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.