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 (%)
Nov 30, 2005 12.14 12.20 11.80 11.96 31,868 -0.07(-0.59%)
Nov 29, 2005 12.54 12.54 11.98 12.03 23,866 -0.36(-2.92%)
Nov 28, 2005 12.79 12.79 12.37 12.39 18,279 -0.63(-4.82%)
Nov 25, 2005 13.01 13.02 12.75 13.02 9,507 +0.01(+0.05%)
Nov 23, 2005 12.95 13.02 12.90 13.01 11,533 +0.06(+0.46%)
Nov 22, 2005 12.73 12.95 12.70 12.95 44,148 +0.21(+1.63%)
Nov 21, 2005 12.24 12.75 12.24 12.75 40,690 +0.31(+2.48%)
Nov 18, 2005 12.43 12.47 12.14 12.44 23,515 +0.30(+2.44%)
Nov 17, 2005 11.92 12.14 11.85 12.14 29,213 +0.21(+1.79%)
Nov 16, 2005 11.84 12.06 11.71 11.93 35,114 -0.02(-0.20%)
Nov 15, 2005 12.26 12.27 11.89 11.95 58,723 -0.28(-2.28%)
Nov 14, 2005 12.56 12.71 12.22 12.23 33,823 -0.50(-3.95%)
Nov 11, 2005 12.82 12.82 12.44 12.73 33,467 -0.02(-0.19%)
Nov 10, 2005 12.05 12.83 11.93 12.76 58,398 +0.77(+6.42%)
Nov 09, 2005 11.80 12.05 11.77 11.99 39,552 +0.32(+2.74%)
Nov 08, 2005 11.58 11.84 11.55 11.67 41,046 -0.06(-0.50%)
Nov 07, 2005 11.08 11.73 11.08 11.73 20,454 +0.69(+6.22%)
Nov 04, 2005 10.70 11.05 10.70 11.04 34,898 +0.31(+2.87%)
Nov 03, 2005 10.88 10.92 10.51 10.73 33,419 +0.05(+0.50%)
Nov 02, 2005 10.60 10.74 10.47 10.68 34,167 +0.10(+0.98%)
Nov 01, 2005 10.76 10.87 10.39 10.57 44,891 -0.31(-2.86%)
Oct 31, 2005 10.09 10.92 10.09 10.89 36,783 +0.64(+6.24%)
Oct 28, 2005 9.974 10.28 9.974 10.25 22,567 +0.27(+2.67%)
Oct 27, 2005 10.65 10.65 9.938 9.979 22,959 -0.46(-4.37%)
Oct 26, 2005 10.36 10.88 10.36 10.44 43,682 +0.01(+0.11%)
Oct 25, 2005 10.50 10.59 10.22 10.42 70,118 -0.18(-1.68%)
Oct 24, 2005 9.831 10.60 9.831 10.60 22,804 +0.84(+8.55%)
Oct 21, 2005 9.304 9.766 9.304 9.766 79,754 +0.37(+3.97%)
Oct 20, 2005 9.565 9.583 9.192 9.393 23,775 -0.30(-3.12%)
Oct 19, 2005 9.328 9.695 9.269 9.695 36,472 +0.31(+3.28%)
Oct 18, 2005 9.488 9.488 9.387 9.387 5,710 -0.14(-1.43%)
Oct 17, 2005 9.713 9.713 9.328 9.523 14,036 -0.19(-1.95%)
Oct 14, 2005 9.754 9.766 9.565 9.713 16,577 +0.08(+0.80%)
Oct 13, 2005 9.565 9.695 9.500 9.636 9,392 +0.07(+0.68%)
Oct 12, 2005 9.595 9.796 9.482 9.571 18,150 +0.04(+0.37%)
Oct 11, 2005 9.802 9.802 9.535 9.535 24,739 -0.22(-2.25%)
Oct 10, 2005 9.802 9.820 9.630 9.754 20,891 -0.05(-0.48%)
Oct 07, 2005 9.974 9.974 9.683 9.802 16,810 -0.06(-0.60%)
Oct 06, 2005 10.68 10.81 9.719 9.861 29,266 -0.75(-7.04%)
Oct 05, 2005 10.80 10.80 10.61 10.61 15,731 -0.18(-1.65%)
Oct 04, 2005 10.76 11.12 10.76 10.79 6,961 +0.03(+0.28%)
Oct 03, 2005 10.91 11.02 10.72 10.76 31,396 -0.15(-1.36%)
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.