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

Financial Institut (NQ: FISI )

26.03 -0.05 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2008 10.42 10.83 10.41 10.60 8,721 +0.09(+0.88%)
Jan 30, 2008 10.49 10.68 10.45 10.51 8,728 -0.17(-1.63%)
Jan 29, 2008 11.19 11.28 10.53 10.68 73,852 -0.56(-5.00%)
Jan 28, 2008 10.78 11.34 10.16 11.24 29,594 +0.46(+4.25%)
Jan 25, 2008 10.07 10.89 10.06 10.78 22,280 +0.68(+6.75%)
Jan 24, 2008 9.584 10.14 9.458 10.10 9,710 +0.57(+5.95%)
Jan 23, 2008 9.469 9.737 9.366 9.535 25,823 +0.09(+0.98%)
Jan 22, 2008 9.742 9.742 9.360 9.442 30,023 -0.44(-4.47%)
Jan 21, 2008 10.04 10.04 9.808 9.884 7,329 +0.00(+0.00%)
Jan 18, 2008 10.04 10.04 9.808 9.884 7,329 +0.00(+0.00%)
Jan 17, 2008 10.59 10.59 9.884 9.884 17,545 -0.61(-5.78%)
Jan 16, 2008 10.59 10.66 10.32 10.49 17,880 +0.04(+0.37%)
Jan 15, 2008 10.72 10.80 10.10 10.45 54,940 -0.39(-3.58%)
Jan 14, 2008 10.36 10.89 10.19 10.84 32,808 +0.59(+5.81%)
Jan 11, 2008 10.21 10.59 10.18 10.24 82,205 -0.13(-1.21%)
Jan 10, 2008 9.764 10.47 9.529 10.37 62,917 +0.55(+5.56%)
Jan 09, 2008 9.769 9.824 9.688 9.824 30,256 +0.01(+0.11%)
Jan 08, 2008 9.769 9.824 9.698 9.813 13,065 +0.03(+0.33%)
Jan 07, 2008 9.644 9.824 9.644 9.780 18,386 +0.05(+0.56%)
Jan 04, 2008 9.758 9.819 9.715 9.726 15,182 -0.04(-0.39%)
Jan 03, 2008 9.813 9.824 9.764 9.764 19,026 -0.03(-0.28%)
Jan 02, 2008 9.911 9.911 9.769 9.791 48,107 +0.07(+0.67%)
Jan 01, 2008 9.982 9.982 9.557 9.726 28,704 +0.00(+0.00%)
Dec 31, 2007 9.982 9.982 9.557 9.726 28,704 -0.41(-4.04%)
Dec 28, 2007 9.840 10.14 9.840 10.14 7,860 +0.01(+0.11%)
Dec 27, 2007 10.34 10.34 9.944 10.12 18,615 -0.20(-1.96%)
Dec 26, 2007 10.35 10.42 10.33 10.33 13,553 -0.04(-0.42%)
Dec 24, 2007 10.49 10.50 10.32 10.37 18,525 +0.55(+5.61%)
Dec 21, 2007 10.29 10.40 9.819 9.819 32,524 -0.60(-5.76%)
Dec 20, 2007 9.802 10.42 9.513 10.42 32,676 +0.50(+5.01%)
Dec 19, 2007 9.889 10.02 9.889 9.922 25,085 -0.01(-0.11%)
Dec 18, 2007 10.09 10.23 9.802 9.933 5,053 -0.11(-1.09%)
Dec 17, 2007 9.764 10.04 9.764 10.04 58,646 +0.22(+2.22%)
Dec 14, 2007 9.824 10.37 9.551 9.824 15,819 -0.04(-0.39%)
Dec 13, 2007 8.963 9.862 8.963 9.862 16,481 +0.19(+1.92%)
Dec 12, 2007 10.03 10.04 9.677 9.677 7,512 -0.40(-3.95%)
Dec 11, 2007 9.606 10.17 9.606 10.07 22,591 +0.52(+5.49%)
Dec 10, 2007 10.08 10.36 9.404 9.551 17,699 -0.36(-3.63%)
Dec 07, 2007 10.20 10.31 9.911 9.911 16,973 +0.14(+1.45%)
Dec 06, 2007 9.731 9.928 9.704 9.769 11,752 +0.13(+1.30%)
Dec 05, 2007 10.18 10.18 9.518 9.644 8,983 -0.53(-5.25%)
Dec 04, 2007 10.15 10.36 10.15 10.18 18,210 +0.25(+2.53%)
Dec 03, 2007 9.748 9.988 9.742 9.928 10,443 +0.19(+1.90%)
Nov 30, 2007 9.799 9.840 9.742 9.742 7,052 -0.01(-0.06%)
Nov 29, 2007 9.748 9.748 9.748 9.748 0 +0.00(+0.00%)
Nov 28, 2007 9.546 9.748 9.442 9.748 78,667 +0.36(+3.84%)
Nov 27, 2007 9.518 9.518 9.366 9.387 7,145 -0.10(-1.09%)
Nov 26, 2007 9.458 9.513 9.431 9.491 15,951 -0.23(-2.41%)
Nov 23, 2007 9.278 9.726 9.278 9.726 9,425 +0.35(+3.73%)
Nov 21, 2007 9.486 9.551 9.376 9.376 23,819 -0.15(-1.55%)
Nov 20, 2007 9.507 9.600 9.453 9.524 89,346 +0.02(+0.17%)
Nov 19, 2007 9.753 9.895 9.507 9.507 50,123 -0.15(-1.53%)
Nov 16, 2007 9.709 9.769 9.567 9.655 13,523 -0.13(-1.28%)
Nov 15, 2007 9.415 9.780 9.409 9.780 11,786 +0.37(+3.88%)
Nov 14, 2007 9.453 9.507 9.415 9.415 8,794 -0.11(-1.20%)
Nov 13, 2007 9.622 9.622 9.529 9.529 6,390 -0.21(-2.18%)
Nov 12, 2007 9.551 9.742 9.551 9.742 17,657 +0.19(+2.00%)
Nov 09, 2007 9.557 9.606 9.518 9.551 6,160 -0.09(-0.91%)
Nov 08, 2007 9.797 9.819 9.551 9.638 10,812 -0.19(-1.89%)
Nov 07, 2007 9.742 9.824 9.742 9.824 4,833 +0.08(+0.84%)
Nov 06, 2007 9.769 9.775 9.742 9.742 13,595 -0.08(-0.78%)
Nov 05, 2007 10.30 10.30 9.819 9.819 11,964 -0.53(-5.17%)
Nov 02, 2007 9.895 10.64 9.802 10.35 38,856 +0.19(+1.83%)
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.