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

Financial Institut (NQ: FISI )

18.87 +0.35 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM 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, 2009 6.698 6.698 5.873 5.915 61,055 -0.76(-11.38%)
Sep 29, 2009 6.787 6.817 6.674 6.674 11,487 -0.08(-1.23%)
Sep 28, 2009 6.674 6.823 6.514 6.757 22,487 +0.02(+0.35%)
Sep 25, 2009 6.633 6.870 6.567 6.734 12,925 +0.09(+1.34%)
Sep 24, 2009 7.090 7.090 6.573 6.645 29,458 -0.42(-5.88%)
Sep 23, 2009 6.823 7.131 6.823 7.060 7,821 +0.15(+2.15%)
Sep 22, 2009 6.965 7.072 6.793 6.912 19,594 +0.07(+0.95%)
Sep 21, 2009 7.303 7.303 6.793 6.846 35,572 -0.60(-8.05%)
Sep 18, 2009 7.078 7.618 6.710 7.445 91,623 +0.41(+5.82%)
Sep 17, 2009 6.378 7.095 6.378 7.036 10,064 +0.08(+1.19%)
Sep 16, 2009 6.668 7.042 6.544 6.953 22,199 +0.30(+4.55%)
Sep 15, 2009 6.716 7.137 6.621 6.651 24,498 -0.11(-1.58%)
Sep 14, 2009 6.680 7.012 6.544 6.757 47,585 -0.03(-0.44%)
Sep 11, 2009 7.090 7.090 6.763 6.787 14,504 -0.43(-6.00%)
Sep 10, 2009 7.268 7.268 7.179 7.220 12,544 +0.16(+2.27%)
Sep 09, 2009 6.935 7.208 6.674 7.060 39,144 +0.10(+1.45%)
Sep 08, 2009 6.757 7.327 6.757 6.959 12,854 -0.01(-0.09%)
Sep 04, 2009 6.704 7.012 6.674 6.965 33,201 +0.26(+3.89%)
Sep 03, 2009 7.119 7.386 6.532 6.704 126,417 -0.39(-5.52%)
Sep 02, 2009 6.977 7.179 6.929 7.095 13,358 -0.06(-0.83%)
Sep 01, 2009 7.084 7.979 6.995 7.155 39,892 -0.02(-0.33%)
Aug 31, 2009 7.600 7.879 7.054 7.179 41,603 -0.52(-6.71%)
Aug 28, 2009 7.748 8.080 7.635 7.695 14,782 -0.40(-4.98%)
Aug 27, 2009 7.629 8.116 7.629 8.098 8,470 +0.26(+3.25%)
Aug 26, 2009 7.896 8.015 7.718 7.843 30,407 -0.09(-1.12%)
Aug 25, 2009 7.813 8.009 7.635 7.932 12,191 +0.17(+2.14%)
Aug 24, 2009 8.537 8.537 7.712 7.766 25,676 -0.75(-8.84%)
Aug 21, 2009 8.015 8.543 7.677 8.519 56,249 +0.71(+9.04%)
Aug 20, 2009 7.392 7.885 7.321 7.813 28,147 +0.37(+5.02%)
Aug 19, 2009 7.078 7.546 7.024 7.440 17,754 +0.18(+2.53%)
Aug 18, 2009 7.356 7.653 6.912 7.256 65,385 +0.01(+0.08%)
Aug 17, 2009 7.060 7.362 6.556 7.250 96,882 +0.07(+0.99%)
Aug 14, 2009 7.736 7.956 7.119 7.179 53,390 -0.55(-7.14%)
Aug 13, 2009 7.712 7.920 7.505 7.730 54,370 +0.07(+0.93%)
Aug 12, 2009 7.932 8.128 7.534 7.659 31,780 +0.02(+0.31%)
Aug 11, 2009 8.074 8.288 7.576 7.635 29,494 -0.53(-6.54%)
Aug 10, 2009 8.306 8.513 8.092 8.169 47,912 -0.13(-1.57%)
Aug 07, 2009 8.371 8.697 8.217 8.300 29,282 +0.17(+2.04%)
Aug 06, 2009 8.798 8.798 8.092 8.134 15,413 -0.57(-6.54%)
Aug 05, 2009 8.804 8.857 8.365 8.703 33,081 -0.20(-2.20%)
Aug 04, 2009 8.768 8.899 8.591 8.899 50,415 +0.05(+0.54%)
Aug 03, 2009 8.780 8.875 8.484 8.852 39,793 +0.09(+1.08%)
Jul 31, 2009 8.525 8.780 8.430 8.757 44,754 +0.14(+1.65%)
Jul 30, 2009 8.454 8.727 8.140 8.614 42,293 +0.37(+4.46%)
Jul 29, 2009 8.270 8.513 7.973 8.246 19,488 -0.39(-4.53%)
Jul 28, 2009 8.294 8.638 8.175 8.638 25,711 +0.54(+6.67%)
Jul 27, 2009 8.175 8.193 7.801 8.098 17,135 -0.11(-1.37%)
Jul 24, 2009 8.543 8.561 8.027 8.211 18,689 -0.48(-5.53%)
Jul 23, 2009 8.151 8.691 7.772 8.691 34,613 +0.49(+6.01%)
Jul 22, 2009 7.629 8.217 7.612 8.199 31,318 +0.52(+6.72%)
Jul 21, 2009 8.086 8.086 7.564 7.683 19,652 -0.30(-3.79%)
Jul 20, 2009 8.151 8.199 7.902 7.985 22,197 -0.07(-0.88%)
Jul 17, 2009 8.768 8.768 8.057 8.057 40,872 -0.69(-7.87%)
Jul 16, 2009 8.134 8.881 8.134 8.745 33,266 +0.19(+2.22%)
Jul 15, 2009 8.092 8.567 7.807 8.555 54,491 +0.78(+9.99%)
Jul 14, 2009 8.009 8.151 7.677 7.778 23,667 -0.26(-3.25%)
Jul 13, 2009 7.582 8.068 7.244 8.039 46,665 +0.49(+6.53%)
Jul 10, 2009 7.790 7.926 7.345 7.546 16,314 -0.31(-4.00%)
Jul 09, 2009 7.956 8.068 7.712 7.861 36,771 +0.02(+0.23%)
Jul 08, 2009 8.092 8.282 7.629 7.843 48,683 -0.17(-2.07%)
Jul 07, 2009 8.092 8.276 7.362 8.009 102,857 -0.05(-0.66%)
Jul 06, 2009 8.329 8.359 7.938 8.062 42,876 -0.30(-3.62%)
Jul 02, 2009 8.567 8.567 8.062 8.365 94,977 -0.43(-4.86%)
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.