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 (%)
May 24, 2011 9.690 9.800 9.483 9.495 53,683 -0.12(-1.27%)
May 23, 2011 9.660 9.855 9.611 9.617 37,823 -0.23(-2.30%)
May 20, 2011 9.788 9.941 9.727 9.843 78,511 -0.02(-0.25%)
May 19, 2011 9.831 9.916 9.660 9.868 36,758 +0.11(+1.13%)
May 18, 2011 9.519 9.813 9.470 9.758 54,550 +0.26(+2.70%)
May 17, 2011 9.330 9.586 9.318 9.501 68,231 +0.12(+1.30%)
May 16, 2011 9.385 9.476 9.293 9.379 56,323 -0.10(-1.03%)
May 13, 2011 9.849 9.849 9.330 9.476 107,862 -0.35(-3.60%)
May 12, 2011 9.776 9.971 9.696 9.831 39,507 +0.01(+0.12%)
May 11, 2011 10.22 10.22 9.776 9.819 61,383 -0.45(-4.35%)
May 10, 2011 9.880 10.28 9.819 10.26 49,814 +0.43(+4.35%)
May 09, 2011 9.959 9.959 9.672 9.837 52,208 -0.12(-1.17%)
May 06, 2011 10.16 10.16 9.929 9.953 198,809 -0.07(-0.73%)
May 05, 2011 10.04 10.26 9.868 10.03 49,471 -0.09(-0.85%)
May 04, 2011 10.14 10.14 10.02 10.11 47,352 -0.02(-0.18%)
May 03, 2011 10.11 10.22 10.07 10.13 44,872 +0.02(+0.18%)
May 02, 2011 10.11 10.43 10.11 10.11 85,806 -0.28(-2.65%)
Apr 29, 2011 10.43 10.48 10.27 10.39 89,943 -0.02(-0.23%)
Apr 28, 2011 10.38 10.63 10.38 10.41 71,500 +0.05(+0.47%)
Apr 27, 2011 10.11 10.37 10.10 10.36 41,391 +0.25(+2.48%)
Apr 26, 2011 10.03 10.26 10.00 10.11 38,957 +0.13(+1.35%)
Apr 25, 2011 9.910 9.984 9.898 9.978 31,211 -0.01(-0.06%)
Apr 21, 2011 10.09 10.09 9.855 9.984 23,432 -0.03(-0.31%)
Apr 20, 2011 9.990 10.06 9.831 10.01 56,801 +0.17(+1.74%)
Apr 19, 2011 10.04 10.06 9.800 9.843 66,493 -0.17(-1.65%)
Apr 18, 2011 10.07 10.19 9.916 10.01 43,681 -0.24(-2.38%)
Apr 15, 2011 10.28 10.39 10.09 10.25 61,462 -0.05(-0.53%)
Apr 14, 2011 10.10 10.35 9.978 10.31 49,108 +0.09(+0.84%)
Apr 13, 2011 10.34 10.39 10.00 10.22 93,726 -0.04(-0.36%)
Apr 12, 2011 10.30 10.37 10.17 10.26 32,692 -0.13(-1.29%)
Apr 11, 2011 10.50 10.59 10.28 10.39 61,765 -0.11(-1.05%)
Apr 08, 2011 10.78 10.86 10.47 10.50 54,426 -0.20(-1.83%)
Apr 07, 2011 10.81 10.96 10.64 10.70 35,882 -0.13(-1.24%)
Apr 06, 2011 10.81 10.86 10.74 10.83 70,351 +0.07(+0.68%)
Apr 05, 2011 10.79 10.86 10.71 10.76 54,670 -0.10(-0.90%)
Apr 04, 2011 10.81 10.88 10.69 10.86 110,240 +0.03(+0.28%)
Apr 01, 2011 10.82 10.88 10.55 10.83 135,648 +0.12(+1.14%)
Mar 31, 2011 10.99 11.00 10.67 10.70 338,797 -0.27(-2.45%)
Mar 30, 2011 10.83 11.02 10.81 10.97 112,024 +0.20(+1.81%)
Mar 29, 2011 10.62 10.80 10.58 10.78 48,203 +0.17(+1.55%)
Mar 28, 2011 10.80 10.91 10.61 10.61 68,450 -0.16(-1.48%)
Mar 25, 2011 10.63 10.78 10.61 10.77 71,496 +0.19(+1.79%)
Mar 24, 2011 10.69 10.74 10.55 10.58 62,789 -0.01(-0.06%)
Mar 23, 2011 10.64 10.68 10.52 10.59 70,074 -0.06(-0.57%)
Mar 22, 2011 10.74 10.74 10.58 10.65 37,072 -0.08(-0.74%)
Mar 21, 2011 10.63 10.74 10.49 10.73 153,432 +0.24(+2.27%)
Mar 18, 2011 10.44 10.51 10.36 10.49 143,613 +0.15(+1.48%)
Mar 17, 2011 10.48 10.48 10.20 10.34 43,625 +0.05(+0.53%)
Mar 16, 2011 10.39 10.63 10.18 10.28 154,098 -0.10(-0.94%)
Mar 15, 2011 10.17 10.52 10.16 10.38 147,851 -0.14(-1.34%)
Mar 14, 2011 10.44 10.65 10.33 10.52 103,875 -0.03(-0.29%)
Mar 11, 2011 10.42 10.59 10.39 10.55 155,689 +0.08(+0.76%)
Mar 10, 2011 10.27 10.52 10.16 10.47 1,638,268 +0.21(+2.08%)
Mar 09, 2011 10.33 10.34 10.08 10.26 92,125 -0.06(-0.59%)
Mar 08, 2011 10.39 10.54 10.02 10.32 151,672 -0.76(-6.89%)
Mar 07, 2011 11.55 11.55 11.08 11.08 34,905 -0.40(-3.46%)
Mar 04, 2011 11.71 11.71 11.35 11.48 15,068 -0.26(-2.24%)
Mar 03, 2011 11.58 11.74 11.50 11.74 23,641 +0.26(+2.29%)
Mar 02, 2011 11.54 11.54 11.26 11.48 17,765 -0.04(-0.37%)
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.