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

Financial Institut (NQ: FISI )

17.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 8.478 9.130 8.442 8.810 44,396 +0.36(+4.28%)
Apr 29, 2009 7.606 8.478 7.374 8.448 38,618 +0.91(+12.13%)
Apr 28, 2009 7.410 7.760 7.184 7.534 20,137 +0.14(+1.93%)
Apr 27, 2009 7.991 8.424 7.392 7.392 43,594 -0.81(-9.84%)
Apr 24, 2009 7.843 8.329 7.831 8.199 40,824 +0.36(+4.54%)
Apr 23, 2009 8.240 8.240 7.374 7.843 25,507 -0.30(-3.71%)
Apr 22, 2009 8.092 8.478 7.748 8.146 42,070 -0.16(-1.93%)
Apr 21, 2009 7.244 8.306 7.244 8.306 31,547 +1.04(+14.38%)
Apr 20, 2009 7.950 8.294 7.024 7.262 48,924 -0.97(-11.82%)
Apr 17, 2009 7.647 8.424 7.250 8.235 92,717 +0.57(+7.43%)
Apr 16, 2009 7.095 7.677 6.935 7.665 69,240 +0.62(+8.85%)
Apr 15, 2009 6.668 7.042 6.419 7.042 15,884 +0.33(+4.86%)
Apr 14, 2009 6.923 7.095 6.645 6.716 39,346 -0.39(-5.43%)
Apr 13, 2009 7.030 7.119 6.817 7.101 51,061 -0.02(-0.25%)
Apr 09, 2009 6.117 7.119 6.117 7.119 81,976 +0.96(+15.61%)
Apr 08, 2009 6.028 6.200 5.933 6.158 16,451 +0.04(+0.58%)
Apr 07, 2009 6.158 6.573 5.980 6.122 32,560 -0.18(-2.92%)
Apr 06, 2009 6.455 6.686 6.111 6.306 25,885 -0.29(-4.41%)
Apr 03, 2009 6.075 6.597 5.998 6.597 20,956 +0.52(+8.59%)
Apr 02, 2009 5.150 6.223 5.102 6.075 54,894 +1.07(+21.47%)
Apr 01, 2009 4.420 5.001 4.144 5.001 24,896 +0.48(+10.63%)
Mar 31, 2009 4.444 4.728 4.384 4.521 22,446 +0.17(+3.81%)
Mar 30, 2009 4.657 4.711 4.177 4.355 35,491 -1.27(-22.57%)
Mar 26, 2009 4.930 5.630 4.533 5.624 51,519 +0.78(+16.18%)
Mar 25, 2009 4.616 4.966 4.562 4.841 25,958 +0.27(+5.84%)
Mar 24, 2009 4.746 4.912 4.432 4.574 27,117 -0.28(-5.75%)
Mar 23, 2009 4.242 4.853 4.218 4.853 51,122 +0.66(+15.86%)
Mar 20, 2009 4.509 4.568 4.069 4.188 105,435 -0.26(-5.87%)
Mar 19, 2009 4.384 4.894 4.361 4.449 66,078 +0.14(+3.16%)
Mar 18, 2009 3.405 4.408 3.405 4.313 74,162 +1.00(+30.29%)
Mar 17, 2009 3.055 3.310 2.966 3.310 47,857 +0.26(+8.56%)
Mar 16, 2009 3.032 3.245 2.972 3.049 44,571 +0.07(+2.19%)
Mar 13, 2009 3.079 3.121 2.925 2.984 42,530 -0.11(-3.45%)
Mar 12, 2009 2.492 3.103 2.266 3.091 98,421 +0.68(+28.01%)
Mar 11, 2009 2.533 2.640 2.355 2.415 85,391 -0.10(-4.01%)
Mar 10, 2009 2.337 2.521 2.314 2.515 50,741 +0.29(+13.07%)
Mar 09, 2009 2.498 2.788 2.165 2.225 48,494 -0.12(-5.06%)
Mar 06, 2009 2.219 2.515 2.136 2.343 52,364 +0.15(+6.76%)
Mar 05, 2009 2.409 2.409 2.165 2.195 39,570 -0.29(-11.69%)
Mar 04, 2009 2.397 2.563 2.373 2.486 90,913 +0.20(+8.83%)
Mar 02, 2009 1.999 2.646 1.999 2.284 186,144 +0.33(+16.67%)
Feb 27, 2009 2.094 2.254 1.958 1.958 90,118 -0.18(-8.33%)
Feb 26, 2009 2.432 2.557 1.940 2.136 249,664 -0.12(-5.26%)
Feb 25, 2009 2.391 2.480 1.946 2.254 145,108 -0.15(-6.40%)
Feb 24, 2009 2.438 3.043 2.314 2.409 172,391 +0.01(+0.50%)
Feb 23, 2009 2.937 3.127 2.343 2.397 90,377 -0.49(-17.04%)
Feb 20, 2009 3.198 3.328 2.854 2.889 83,903 -0.33(-10.31%)
Feb 19, 2009 3.346 3.346 3.204 3.221 32,461 -0.06(-1.81%)
Feb 18, 2009 3.482 3.530 3.281 3.281 45,529 -0.14(-3.99%)
Feb 17, 2009 3.975 3.975 3.304 3.417 79,273 -0.59(-14.79%)
Feb 13, 2009 4.040 4.224 3.981 4.010 27,350 -0.01(-0.30%)
Feb 12, 2009 4.153 4.301 4.005 4.022 24,953 -0.15(-3.69%)
Feb 11, 2009 4.331 4.550 4.177 4.177 57,948 -0.09(-2.22%)
Feb 10, 2009 4.924 5.013 4.272 4.272 22,962 -0.72(-14.49%)
Feb 09, 2009 4.722 5.031 4.722 4.995 39,333 +0.23(+4.86%)
Feb 06, 2009 4.681 4.770 4.538 4.764 65,463 +0.09(+1.90%)
Feb 05, 2009 4.841 5.144 4.627 4.675 50,333 -0.08(-1.62%)
Feb 04, 2009 4.966 5.037 4.752 4.752 20,734 -0.24(-4.76%)
Feb 03, 2009 5.470 5.689 4.835 4.989 72,264 -0.40(-7.48%)
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.