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

Financial Institut (NQ: FISI )

18.69 -0.18 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 10.77 10.92 10.67 10.92 9,044 +0.27(+2.51%)
Sep 29, 2005 10.14 10.65 10.00 10.65 11,944 +0.53(+5.21%)
Sep 28, 2005 10.50 10.55 10.01 10.13 13,371 -0.38(-3.61%)
Sep 27, 2005 10.64 10.72 10.48 10.51 29,327 -0.15(-1.39%)
Sep 26, 2005 10.42 10.65 10.42 10.65 64,952 +0.28(+2.69%)
Sep 23, 2005 10.38 10.38 10.13 10.38 15,552 +0.23(+2.22%)
Sep 22, 2005 10.15 10.16 9.700 10.15 18,067 +0.46(+4.71%)
Sep 21, 2005 9.937 10.03 9.694 9.694 15,682 -0.39(-3.83%)
Sep 20, 2005 9.949 10.08 9.848 10.08 28,858 +0.23(+2.35%)
Sep 19, 2005 9.908 10.06 9.676 9.848 28,621 +0.01(+0.12%)
Sep 16, 2005 9.741 9.896 9.510 9.836 105,553 +0.19(+1.97%)
Sep 15, 2005 9.575 9.896 9.569 9.646 36,347 +0.11(+1.12%)
Sep 14, 2005 9.854 9.865 9.522 9.540 17,867 -0.04(-0.43%)
Sep 13, 2005 9.611 9.670 9.581 9.581 17,717 -0.01(-0.12%)
Sep 12, 2005 9.759 9.807 9.581 9.593 18,662 -0.26(-2.59%)
Sep 09, 2005 9.688 9.967 9.682 9.848 13,070 -0.09(-0.95%)
Sep 08, 2005 10.53 10.53 9.747 9.943 39,500 -0.69(-6.52%)
Sep 07, 2005 10.56 10.79 10.46 10.64 21,196 +0.13(+1.24%)
Sep 06, 2005 9.937 10.52 9.937 10.51 29,580 +0.69(+7.07%)
Sep 02, 2005 9.670 9.848 9.611 9.813 52,742 +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.