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, 2005 10.75 10.90 10.65 10.90 9,060 +0.27(+2.51%)
Sep 29, 2005 10.12 10.64 9.985 10.64 11,964 +0.53(+5.21%)
Sep 28, 2005 10.48 10.54 9.997 10.11 13,394 -0.38(-3.61%)
Sep 27, 2005 10.62 10.70 10.46 10.49 29,377 -0.15(-1.39%)
Sep 26, 2005 10.41 10.64 10.41 10.64 65,063 +0.28(+2.69%)
Sep 23, 2005 10.36 10.36 10.11 10.36 15,579 +0.22(+2.22%)
Sep 22, 2005 10.13 10.15 9.683 10.13 18,098 +0.46(+4.71%)
Sep 21, 2005 9.920 10.01 9.677 9.677 15,709 -0.38(-3.83%)
Sep 20, 2005 9.932 10.06 9.831 10.06 28,908 +0.23(+2.35%)
Sep 19, 2005 9.891 10.04 9.660 9.831 28,670 +0.01(+0.12%)
Sep 16, 2005 9.725 9.879 9.494 9.820 105,733 +0.19(+1.97%)
Sep 15, 2005 9.559 9.879 9.553 9.630 36,410 +0.11(+1.12%)
Sep 14, 2005 9.837 9.848 9.506 9.523 17,897 -0.04(-0.43%)
Sep 13, 2005 9.595 9.654 9.565 9.565 17,747 -0.01(-0.12%)
Sep 12, 2005 9.743 9.790 9.565 9.577 18,694 -0.25(-2.59%)
Sep 09, 2005 9.672 9.950 9.666 9.831 13,092 -0.09(-0.95%)
Sep 08, 2005 10.51 10.51 9.731 9.926 39,567 -0.69(-6.53%)
Sep 07, 2005 10.54 10.77 10.44 10.62 21,232 +0.13(+1.24%)
Sep 06, 2005 9.920 10.51 9.920 10.49 29,630 +0.69(+7.07%)
Sep 02, 2005 9.654 9.831 9.595 9.796 52,832 +0.14(+1.41%)
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.