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

Financial Institut (NQ: FISI )

19.00 +0.30 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 11.47 11.45 11.05 11.40 99,709 -0.07(-0.63%)
May 27, 2010 11.06 11.55 10.90 11.47 79,675 +0.70(+6.55%)
May 26, 2010 10.83 11.13 10.73 10.76 78,589 +0.01(+0.11%)
May 25, 2010 10.43 10.86 10.43 10.75 59,593 +0.01(+0.06%)
May 24, 2010 10.82 10.95 10.59 10.75 41,477 -0.06(-0.55%)
May 21, 2010 9.933 10.92 9.933 10.80 95,300 +0.66(+6.47%)
May 20, 2010 10.06 10.51 9.891 10.15 71,646 -0.33(-3.19%)
May 19, 2010 10.26 10.58 10.26 10.48 34,837 -0.06(-0.57%)
May 18, 2010 11.18 11.18 10.35 10.54 29,080 -0.43(-3.92%)
May 17, 2010 10.75 11.08 10.61 10.97 25,584 +0.32(+3.03%)
May 14, 2010 10.95 10.95 10.57 10.65 42,783 -0.43(-3.88%)
May 13, 2010 11.01 11.08 10.80 11.08 69,133 +0.04(+0.33%)
May 12, 2010 10.45 11.21 10.45 11.04 87,685 +0.62(+5.96%)
May 11, 2010 10.17 10.54 9.825 10.42 106,201 +0.45(+4.49%)
May 10, 2010 9.664 10.09 9.616 9.975 45,025 +0.66(+7.05%)
May 07, 2010 9.628 9.742 9.210 9.318 37,923 -0.36(-3.70%)
May 06, 2010 9.676 10.12 9.383 9.676 68,252 -0.06(-0.61%)
May 05, 2010 9.760 9.927 9.676 9.736 28,701 +0.04(+0.37%)
May 04, 2010 9.945 10.11 9.622 9.700 56,644 -0.22(-2.23%)
May 03, 2010 9.685 9.921 9.664 9.921 44,737 +0.32(+3.30%)
Apr 30, 2010 10.11 10.45 9.586 9.604 118,977 -0.55(-5.41%)
Apr 29, 2010 9.664 10.15 9.652 10.15 56,957 +0.53(+5.52%)
Apr 28, 2010 9.748 9.819 9.515 9.622 20,474 -0.07(-0.68%)
Apr 27, 2010 9.730 9.879 9.549 9.688 24,489 -0.12(-1.22%)
Apr 26, 2010 9.915 10.15 9.592 9.807 63,003 -0.19(-1.85%)
Apr 23, 2010 9.754 9.993 9.589 9.993 50,063 +0.22(+2.26%)
Apr 22, 2010 9.515 9.772 9.324 9.772 52,526 +0.12(+1.24%)
Apr 21, 2010 9.312 9.795 9.252 9.652 29,080 +0.02(+0.25%)
Apr 20, 2010 9.437 9.778 9.201 9.628 21,852 +0.24(+2.54%)
Apr 19, 2010 9.318 9.401 9.103 9.389 27,620 +0.01(+0.06%)
Apr 16, 2010 9.718 9.718 9.312 9.383 95,338 -0.36(-3.68%)
Apr 15, 2010 9.622 9.813 9.491 9.742 33,920 +0.08(+0.80%)
Apr 14, 2010 9.431 9.670 9.425 9.664 44,426 +0.27(+2.93%)
Apr 13, 2010 9.347 9.389 9.156 9.389 18,513 +0.03(+0.32%)
Apr 12, 2010 9.425 9.440 9.288 9.359 19,739 -0.04(-0.44%)
Apr 09, 2010 9.359 9.443 9.061 9.401 31,767 +0.05(+0.58%)
Apr 08, 2010 9.192 9.497 8.971 9.347 52,085 +0.13(+1.36%)
Apr 07, 2010 9.085 9.294 9.085 9.222 43,543 +0.10(+1.05%)
Apr 06, 2010 8.965 9.228 8.953 9.126 24,125 +0.10(+1.06%)
Apr 05, 2010 8.762 9.222 8.690 9.031 58,863 +0.30(+3.42%)
Apr 01, 2010 8.792 8.732 8.732 8.732 28,294 +0.00(+0.00%)
Mar 31, 2010 8.846 8.899 8.690 8.732 48,940 -0.17(-1.94%)
Mar 30, 2010 8.929 8.929 8.762 8.905 23,781 -0.01(-0.13%)
Mar 29, 2010 9.043 9.061 8.792 8.917 32,683 -0.13(-1.39%)
Mar 26, 2010 8.882 9.198 8.541 9.043 100,173 +0.20(+2.23%)
Mar 25, 2010 8.959 9.138 8.810 8.846 35,000 -0.04(-0.47%)
Mar 24, 2010 8.923 8.929 8.804 8.888 33,198 -0.08(-0.87%)
Mar 23, 2010 8.899 8.977 8.852 8.965 32,435 +0.01(+0.07%)
Mar 22, 2010 8.768 8.959 8.720 8.959 47,536 +0.09(+1.01%)
Mar 19, 2010 8.864 8.876 8.696 8.870 52,934 +0.07(+0.81%)
Mar 18, 2010 8.756 8.840 8.643 8.798 18,734 +0.03(+0.34%)
Mar 17, 2010 8.643 8.840 8.643 8.768 21,221 +0.16(+1.80%)
Mar 16, 2010 8.571 8.798 8.362 8.613 10,402 +0.03(+0.35%)
Mar 15, 2010 8.663 8.888 8.553 8.583 26,074 -0.25(-2.84%)
Mar 12, 2010 8.894 8.894 8.708 8.834 14,728 -0.03(-0.34%)
Mar 11, 2010 8.762 8.882 8.726 8.864 27,020 +0.04(+0.47%)
Mar 10, 2010 8.816 8.840 8.632 8.822 9,769 -0.02(-0.20%)
Mar 09, 2010 8.757 8.840 8.745 8.840 11,638 +0.02(+0.20%)
Mar 08, 2010 8.715 8.834 8.312 8.822 42,077 +0.13(+1.50%)
Mar 05, 2010 8.751 8.763 8.549 8.691 39,875 -0.01(-0.07%)
Mar 04, 2010 8.383 8.697 8.383 8.697 23,911 +0.33(+3.90%)
Mar 03, 2010 8.276 8.383 8.092 8.371 61,493 +0.12(+1.51%)
Mar 02, 2010 8.027 8.252 7.896 8.246 36,862 +0.20(+2.51%)
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.