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

Financial Institut (NQ: FISI )

18.15 +0.36 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2010 10.80 11.19 10.60 10.65 44,116 -0.11(-1.06%)
Jun 29, 2010 11.12 11.48 10.73 10.76 53,070 -0.68(-5.97%)
Jun 25, 2010 10.99 11.45 10.92 11.45 162,780 +0.56(+5.18%)
Jun 24, 2010 10.96 11.15 10.64 10.88 26,005 -0.20(-1.79%)
Jun 23, 2010 10.93 11.18 10.91 11.08 21,638 +0.13(+1.15%)
Jun 22, 2010 11.33 11.39 10.79 10.96 27,493 -0.29(-2.56%)
Jun 21, 2010 11.36 11.39 11.22 11.24 25,305 +0.01(+0.11%)
Jun 18, 2010 11.29 11.36 11.16 11.23 86,083 +0.02(+0.21%)
Jun 17, 2010 11.35 11.35 10.75 11.21 32,860 -0.13(-1.11%)
Jun 16, 2010 11.44 11.44 11.27 11.33 24,666 -0.05(-0.47%)
Jun 15, 2010 10.86 11.60 10.72 11.39 104,057 +0.63(+5.85%)
Jun 14, 2010 10.94 10.94 10.61 10.76 61,319 -0.10(-0.88%)
Jun 11, 2010 10.51 10.85 10.51 10.85 36,010 +0.19(+1.77%)
Jun 10, 2010 10.63 10.75 10.36 10.67 61,536 +0.28(+2.74%)
Jun 09, 2010 10.47 10.69 10.24 10.38 41,962 +0.06(+0.58%)
Jun 08, 2010 10.39 10.46 9.934 10.32 38,216 -0.04(-0.35%)
Jun 07, 2010 10.66 11.04 10.34 10.36 39,433 -0.27(-2.58%)
Jun 04, 2010 11.15 11.17 10.56 10.63 115,467 -0.83(-7.23%)
Jun 03, 2010 11.60 11.60 11.17 11.46 108,720 -0.14(-1.18%)
Jun 02, 2010 11.08 11.62 10.92 11.60 70,589 +0.55(+5.02%)
Jun 01, 2010 11.28 11.42 11.03 11.04 59,730 -0.33(-2.93%)
May 28, 2010 11.45 11.43 11.03 11.38 99,880 -0.07(-0.63%)
May 27, 2010 11.04 11.53 10.88 11.45 79,811 +0.70(+6.55%)
May 26, 2010 10.82 11.11 10.71 10.74 78,723 +0.01(+0.11%)
May 25, 2010 10.41 10.85 10.41 10.73 59,694 +0.01(+0.06%)
May 24, 2010 10.80 10.94 10.57 10.73 41,548 -0.06(-0.55%)
May 21, 2010 9.916 10.91 9.916 10.79 95,462 +0.66(+6.47%)
May 20, 2010 10.04 10.49 9.874 10.13 71,768 -0.33(-3.19%)
May 19, 2010 10.24 10.57 10.24 10.46 34,897 -0.06(-0.57%)
May 18, 2010 11.16 11.16 10.33 10.52 29,129 -0.43(-3.92%)
May 17, 2010 10.73 11.06 10.60 10.95 25,627 +0.32(+3.03%)
May 14, 2010 10.94 10.94 10.55 10.63 42,856 -0.43(-3.88%)
May 13, 2010 11.00 11.06 10.78 11.06 69,251 +0.04(+0.32%)
May 12, 2010 10.43 11.19 10.43 11.02 87,835 +0.62(+5.96%)
May 11, 2010 10.15 10.52 9.809 10.40 106,382 +0.45(+4.49%)
May 10, 2010 9.648 10.08 9.600 9.958 45,102 +0.66(+7.05%)
May 07, 2010 9.612 9.725 9.194 9.302 37,988 -0.36(-3.70%)
May 06, 2010 9.659 10.11 9.367 9.659 68,368 -0.06(-0.61%)
May 05, 2010 9.743 9.910 9.659 9.719 28,750 +0.04(+0.37%)
May 04, 2010 9.928 10.09 9.606 9.683 56,741 -0.22(-2.23%)
May 03, 2010 9.668 9.904 9.648 9.904 44,813 +0.32(+3.30%)
Apr 30, 2010 10.09 10.43 9.570 9.588 119,180 -0.55(-5.41%)
Apr 29, 2010 9.648 10.14 9.636 10.14 57,055 +0.53(+5.52%)
Apr 28, 2010 9.731 9.803 9.498 9.606 20,509 -0.07(-0.68%)
Apr 27, 2010 9.713 9.862 9.533 9.671 24,531 -0.12(-1.22%)
Apr 26, 2010 9.898 10.14 9.576 9.791 63,111 -0.18(-1.85%)
Apr 23, 2010 9.737 9.976 9.573 9.976 50,148 +0.22(+2.26%)
Apr 22, 2010 9.498 9.755 9.308 9.755 52,615 +0.12(+1.24%)
Apr 21, 2010 9.296 9.779 9.236 9.636 29,129 +0.02(+0.25%)
Apr 20, 2010 9.421 9.761 9.185 9.612 21,889 +0.24(+2.54%)
Apr 19, 2010 9.302 9.385 9.087 9.373 27,667 +0.01(+0.06%)
Apr 16, 2010 9.701 9.701 9.296 9.367 95,501 -0.36(-3.68%)
Apr 15, 2010 9.606 9.797 9.475 9.725 33,978 +0.08(+0.80%)
Apr 14, 2010 9.415 9.654 9.409 9.648 44,502 +0.27(+2.93%)
Apr 13, 2010 9.332 9.373 9.141 9.373 18,545 +0.03(+0.32%)
Apr 12, 2010 9.409 9.424 9.272 9.343 19,773 -0.04(-0.44%)
Apr 09, 2010 9.343 9.427 9.045 9.385 31,821 +0.05(+0.58%)
Apr 08, 2010 9.177 9.481 8.956 9.332 52,174 +0.13(+1.36%)
Apr 07, 2010 9.069 9.278 9.069 9.206 43,618 +0.10(+1.05%)
Apr 06, 2010 8.950 9.212 8.938 9.111 24,167 +0.10(+1.06%)
Apr 05, 2010 8.747 9.206 8.676 9.016 58,963 +0.30(+3.42%)
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.