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

Financial Institut (NQ: FISI )

17.76 -0.09 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2010 10.85 11.08 10.53 10.68 24,826 -0.03(-0.28%)
Sep 29, 2010 10.49 10.88 10.27 10.71 43,335 +0.15(+1.37%)
Sep 28, 2010 10.71 10.72 9.952 10.56 46,452 -0.08(-0.74%)
Sep 27, 2010 10.72 10.85 10.60 10.64 23,554 -0.05(-0.45%)
Sep 24, 2010 10.35 10.69 10.35 10.69 45,414 +0.55(+5.43%)
Sep 23, 2010 10.18 10.50 10.01 10.14 28,157 -0.11(-1.06%)
Sep 22, 2010 10.54 10.54 10.20 10.25 11,054 -0.38(-3.58%)
Sep 21, 2010 10.76 11.13 10.59 10.63 43,977 -0.59(-5.28%)
Sep 20, 2010 10.41 11.25 10.35 11.22 59,472 +0.88(+8.47%)
Sep 17, 2010 10.45 10.54 10.27 10.35 115,001 -0.15(-1.38%)
Sep 15, 2010 10.37 10.51 10.15 10.49 35,843 +0.13(+1.28%)
Sep 14, 2010 10.57 10.70 10.25 10.36 46,947 -0.22(-2.11%)
Sep 13, 2010 9.874 10.65 9.801 10.58 55,223 +0.71(+7.23%)
Sep 10, 2010 9.523 9.964 9.505 9.868 32,581 +0.36(+3.82%)
Sep 09, 2010 9.517 9.680 9.432 9.505 27,089 +0.19(+2.08%)
Sep 08, 2010 8.777 9.347 8.777 9.311 120,557 +0.59(+6.82%)
Sep 07, 2010 9.131 9.131 8.699 8.717 33,520 -0.44(-4.79%)
Sep 03, 2010 9.179 9.191 9.045 9.155 28,521 +0.14(+1.60%)
Sep 02, 2010 8.969 9.131 8.897 9.011 18,748 +0.11(+1.28%)
Sep 01, 2010 8.807 9.077 8.554 8.897 64,755 +0.27(+3.13%)
Aug 31, 2010 8.681 9.161 8.494 8.627 109,604 -0.07(-0.76%)
Aug 30, 2010 9.185 9.263 8.687 8.693 41,998 -0.54(-5.86%)
Aug 27, 2010 9.209 9.365 8.741 9.233 52,049 +0.19(+2.13%)
Aug 26, 2010 9.317 9.612 9.035 9.041 51,768 -0.20(-2.21%)
Aug 25, 2010 8.975 9.431 8.759 9.245 47,139 +0.21(+2.33%)
Aug 24, 2010 8.969 9.498 8.729 9.035 46,258 +0.01(+0.07%)
Aug 23, 2010 9.540 9.780 9.017 9.029 82,617 -0.40(-4.27%)
Aug 20, 2010 9.335 9.714 9.209 9.431 88,327 +0.01(+0.06%)
Aug 19, 2010 9.936 9.990 9.311 9.425 102,380 -0.54(-5.42%)
Aug 18, 2010 9.954 10.18 9.732 9.966 47,563 -0.03(-0.30%)
Aug 17, 2010 9.990 10.18 9.852 9.996 45,615 +0.17(+1.77%)
Aug 16, 2010 9.618 9.852 9.618 9.822 60,406 +0.12(+1.24%)
Aug 13, 2010 9.762 9.954 9.672 9.702 59,455 -0.11(-1.16%)
Aug 12, 2010 9.840 10.15 9.804 9.816 45,754 -0.25(-2.45%)
Aug 11, 2010 10.72 10.77 9.996 10.06 86,317 -0.78(-7.20%)
Aug 10, 2010 11.20 11.51 10.83 10.84 42,549 -0.54(-4.75%)
Aug 09, 2010 11.30 11.55 10.79 11.38 114,470 +0.17(+1.55%)
Aug 06, 2010 11.29 11.44 10.87 11.21 72,170 -0.30(-2.61%)
Aug 05, 2010 11.56 11.71 11.33 11.51 66,202 -0.19(-1.64%)
Aug 04, 2010 11.79 11.80 11.41 11.70 47,360 -0.04(-0.31%)
Aug 03, 2010 11.42 11.93 11.42 11.74 57,241 +0.20(+1.72%)
Aug 02, 2010 11.60 11.60 11.20 11.54 73,235 +0.14(+1.27%)
Jul 30, 2010 11.19 11.53 11.14 11.40 52,552 -0.02(-0.16%)
Jul 29, 2010 11.31 11.50 11.17 11.41 37,354 +0.18(+1.60%)
Jul 28, 2010 11.52 11.70 11.16 11.23 59,700 -0.34(-2.91%)
Jul 27, 2010 11.83 11.83 11.16 11.57 40,588 -0.11(-0.93%)
Jul 26, 2010 11.32 11.68 10.99 11.68 63,727 +0.37(+3.29%)
Jul 23, 2010 10.85 11.40 10.57 11.31 57,226 +0.47(+4.38%)
Jul 22, 2010 10.58 10.94 10.48 10.83 52,161 +0.46(+4.46%)
Jul 21, 2010 10.99 11.15 10.37 10.37 58,483 -0.52(-4.75%)
Jul 20, 2010 10.49 10.89 10.49 10.89 26,166 +0.21(+1.97%)
Jul 19, 2010 10.75 11.78 10.30 10.68 43,007 -0.06(-0.56%)
Jul 16, 2010 11.49 11.70 10.60 10.74 90,862 -0.90(-7.70%)
Jul 15, 2010 11.73 11.92 11.50 11.63 23,479 -0.17(-1.43%)
Jul 14, 2010 11.73 11.98 11.73 11.80 98,742 -0.05(-0.46%)
Jul 13, 2010 11.58 11.86 10.65 11.85 76,706 +0.49(+4.34%)
Jul 12, 2010 11.38 11.63 11.36 11.36 51,027 -0.04(-0.32%)
Jul 09, 2010 11.05 11.44 10.98 11.40 37,773 +0.30(+2.71%)
Jul 08, 2010 10.89 11.17 10.78 11.10 82,424 +0.35(+3.24%)
Jul 07, 2010 10.20 10.75 10.19 10.75 50,769 +0.62(+6.17%)
Jul 06, 2010 10.74 10.74 10.01 10.12 54,346 -0.40(-3.77%)
Jul 02, 2010 10.84 10.90 10.52 10.52 39,510 -0.19(-1.80%)
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.