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

Financial Institut (NQ: FISI )

18.80 -0.07 (-0.37%)
Streaming Delayed Price Updated: 11:44 AM 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 28, 2007 10.75 10.86 10.63 10.64 3,774 -0.12(-1.16%)
Sep 27, 2007 10.87 10.87 10.61 10.77 13,248 +0.17(+1.62%)
Sep 26, 2007 10.64 10.64 10.59 10.60 7,163 +0.01(+0.06%)
Sep 25, 2007 10.59 10.60 10.59 10.59 1,997 +0.13(+1.25%)
Sep 24, 2007 10.60 10.63 10.42 10.46 12,658 -0.30(-2.76%)
Sep 21, 2007 11.19 11.19 10.76 10.76 10,064 -0.44(-3.92%)
Sep 20, 2007 11.20 11.21 11.19 11.19 842 -0.09(-0.84%)
Sep 19, 2007 11.21 11.52 11.20 11.29 10,113 +0.27(+2.48%)
Sep 18, 2007 10.77 11.03 10.64 11.02 5,545 +0.25(+2.31%)
Sep 17, 2007 10.86 10.86 10.77 10.77 674 -0.17(-1.52%)
Sep 14, 2007 11.07 11.07 10.90 10.93 7,192 -0.10(-0.91%)
Sep 13, 2007 11.03 11.06 11.03 11.03 2,528 +0.00(+0.00%)
Sep 12, 2007 11.11 11.15 11.02 11.03 6,910 -0.42(-3.68%)
Sep 11, 2007 11.45 11.59 11.45 11.46 8,503 +0.02(+0.16%)
Sep 10, 2007 11.57 11.57 11.22 11.44 9,169 -0.12(-1.08%)
Sep 07, 2007 11.57 11.59 11.52 11.56 14,664 -0.05(-0.41%)
Sep 06, 2007 11.39 11.69 11.39 11.61 18,462 +0.19(+1.66%)
Sep 05, 2007 11.56 11.57 11.27 11.42 11,402 -0.15(-1.28%)
Sep 04, 2007 11.55 11.60 11.55 11.57 9,941 -0.01(-0.10%)
Aug 31, 2007 11.46 11.59 11.41 11.58 8,427 +0.12(+1.03%)
Aug 30, 2007 11.60 11.63 11.41 11.46 14,580 -0.11(-0.92%)
Aug 29, 2007 11.46 11.59 11.46 11.57 8,785 +0.11(+0.98%)
Aug 28, 2007 11.54 11.54 11.37 11.46 8,427 -0.15(-1.33%)
Aug 27, 2007 11.66 11.81 11.51 11.61 5,225 -0.24(-2.00%)
Aug 24, 2007 11.59 11.85 11.49 11.85 21,002 +0.30(+2.57%)
Aug 23, 2007 11.03 11.57 10.87 11.55 8,933 +0.54(+4.90%)
Aug 22, 2007 10.96 11.01 10.75 11.01 9,270 +0.25(+2.32%)
Aug 21, 2007 11.06 11.11 10.68 10.76 19,370 +0.12(+1.17%)
Aug 20, 2007 11.31 11.31 10.42 10.64 12,810 -0.34(-3.13%)
Aug 17, 2007 10.67 11.82 10.67 10.98 30,423 +0.45(+4.28%)
Aug 16, 2007 10.07 10.53 9.836 10.53 11,967 +0.48(+4.78%)
Aug 15, 2007 10.09 10.17 10.05 10.05 7,961 +0.13(+1.32%)
Aug 14, 2007 10.04 10.04 9.919 9.919 2,022 -0.08(-0.77%)
Aug 13, 2007 9.860 10.08 9.860 9.997 12,434 +0.09(+0.96%)
Aug 10, 2007 10.05 10.06 9.801 9.902 35,431 -0.08(-0.77%)
Aug 09, 2007 9.819 10.12 9.706 9.979 19,647 +0.12(+1.26%)
Aug 08, 2007 9.712 9.890 9.599 9.854 25,030 +0.09(+0.97%)
Aug 07, 2007 9.759 9.801 9.700 9.759 19,004 -0.03(-0.30%)
Aug 06, 2007 10.99 10.99 9.789 9.789 27,643 -0.65(-6.25%)
Aug 03, 2007 10.44 10.83 10.44 10.44 21,912 -0.26(-2.44%)
Aug 02, 2007 10.88 10.88 10.70 10.70 1,854 -0.02(-0.17%)
Aug 01, 2007 10.95 10.95 10.68 10.72 11,627 -0.14(-1.31%)
Jul 31, 2007 10.81 10.87 10.70 10.86 13,127 +0.12(+1.16%)
Jul 30, 2007 10.98 10.99 10.71 10.74 12,163 -0.08(-0.71%)
Jul 27, 2007 11.18 11.22 10.82 10.82 13,821 -0.48(-4.25%)
Jul 26, 2007 11.45 11.45 11.18 11.30 14,863 -0.22(-1.91%)
Jul 25, 2007 11.36 11.52 11.11 11.52 11,113 +0.12(+1.09%)
Jul 24, 2007 11.64 11.68 11.31 11.39 14,785 -0.36(-3.03%)
Jul 23, 2007 11.87 11.87 11.75 11.75 12,619 -0.09(-0.75%)
Jul 20, 2007 11.77 11.85 11.77 11.84 7,248 +0.04(+0.30%)
Jul 19, 2007 11.81 11.86 11.79 11.80 7,467 -0.05(-0.45%)
Jul 18, 2007 11.78 11.85 11.78 11.85 7,248 +0.02(+0.15%)
Jul 17, 2007 11.75 11.87 11.75 11.84 8,259 -0.01(-0.05%)
Jul 16, 2007 11.71 11.87 11.71 11.84 18,194 -0.02(-0.20%)
Jul 13, 2007 11.88 11.90 11.78 11.87 20,977 -0.05(-0.40%)
Jul 12, 2007 11.99 12.13 11.87 11.91 23,985 -0.08(-0.64%)
Jul 11, 2007 11.92 11.99 11.73 11.99 19,815 +0.16(+1.35%)
Jul 10, 2007 11.90 11.94 11.82 11.83 14,312 -0.13(-1.09%)
Jul 09, 2007 11.96 12.00 11.87 11.96 15,178 +0.06(+0.50%)
Jul 06, 2007 11.81 11.99 11.81 11.90 16,210 +0.01(+0.10%)
Jul 05, 2007 12.08 12.14 11.86 11.89 20,564 -0.18(-1.48%)
Jul 03, 2007 12.01 12.07 12.00 12.07 7,581 +0.04(+0.35%)
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.