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 (%)
Jun 30, 2009 8.478 8.875 8.104 8.104 43,432 -0.34(-4.01%)
Jun 29, 2009 8.507 8.709 7.843 8.442 91,314 -0.40(-4.50%)
Jun 26, 2009 8.169 9.486 8.062 8.840 568,592 +0.61(+7.35%)
Jun 25, 2009 8.104 8.278 7.742 8.235 54,189 +0.43(+5.47%)
Jun 24, 2009 7.778 8.134 7.582 7.807 35,211 +0.16(+2.09%)
Jun 23, 2009 7.659 8.157 7.576 7.647 11,657 +0.07(+0.94%)
Jun 22, 2009 8.057 8.306 7.529 7.576 32,231 -0.67(-8.13%)
Jun 19, 2009 8.614 8.884 8.009 8.246 73,896 -0.20(-2.32%)
Jun 18, 2009 8.169 8.525 8.045 8.442 10,824 +0.23(+2.82%)
Jun 17, 2009 7.796 8.306 7.796 8.211 24,830 +0.40(+5.09%)
Jun 16, 2009 8.068 8.300 7.778 7.813 35,355 -0.21(-2.59%)
Jun 15, 2009 8.033 8.187 7.944 8.021 41,640 -0.26(-3.15%)
Jun 12, 2009 8.009 8.282 7.772 8.282 15,480 +0.11(+1.31%)
Jun 11, 2009 7.920 8.371 7.730 8.175 13,203 +0.31(+4.00%)
Jun 10, 2009 8.294 8.371 7.647 7.861 34,723 -0.29(-3.57%)
Jun 09, 2009 8.169 8.214 7.837 8.151 10,062 +0.03(+0.37%)
Jun 08, 2009 8.507 8.507 7.511 8.122 31,945 -0.33(-3.86%)
Jun 05, 2009 8.846 8.846 8.371 8.448 7,280 -0.24(-2.73%)
Jun 04, 2009 8.786 8.810 8.098 8.685 42,894 -0.04(-0.41%)
Jun 03, 2009 8.626 8.958 8.424 8.721 54,028 -0.05(-0.61%)
Jun 02, 2009 7.606 8.792 7.422 8.774 67,721 +0.71(+8.83%)
Jun 01, 2009 6.953 8.098 6.858 8.062 72,304 +1.21(+17.66%)
May 29, 2009 7.475 7.620 6.840 6.852 50,328 -0.46(-6.25%)
May 28, 2009 7.760 7.885 7.262 7.309 33,556 -0.32(-4.20%)
May 27, 2009 7.991 8.258 7.629 7.629 40,494 -0.48(-5.93%)
May 26, 2009 7.351 8.246 7.202 8.110 37,885 +0.66(+8.84%)
May 22, 2009 7.564 7.926 7.445 7.451 8,967 -0.02(-0.32%)
May 21, 2009 7.232 7.671 6.840 7.475 38,728 +0.06(+0.80%)
May 20, 2009 7.742 7.819 7.214 7.416 32,926 -0.05(-0.71%)
May 19, 2009 7.594 8.276 7.119 7.469 34,979 -0.10(-1.33%)
May 18, 2009 7.107 7.582 6.935 7.570 57,930 +0.59(+8.50%)
May 15, 2009 7.819 7.819 6.674 6.977 67,450 -0.83(-10.64%)
May 14, 2009 7.653 7.885 7.374 7.807 14,895 +0.24(+3.13%)
May 13, 2009 8.276 8.463 7.570 7.570 41,580 -1.00(-11.70%)
May 12, 2009 8.946 9.006 8.531 8.573 14,246 -0.32(-3.60%)
May 11, 2009 8.751 8.976 8.335 8.893 25,140 -0.15(-1.70%)
May 08, 2009 8.846 9.047 8.834 9.047 28,951 +0.44(+5.17%)
May 07, 2009 8.929 8.941 8.519 8.602 37,836 -0.21(-2.42%)
May 06, 2009 8.780 8.899 8.668 8.816 30,962 +0.20(+2.27%)
May 05, 2009 8.816 8.899 8.585 8.620 34,490 -0.20(-2.22%)
May 04, 2009 8.644 8.816 8.229 8.816 17,938 +0.69(+8.55%)
May 01, 2009 8.774 8.774 8.122 8.122 31,985 -0.69(-7.81%)
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%)
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.