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

Financial Institut (NQ: FISI )

18.87 +0.35 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 10.60 10.89 10.56 10.89 21,860 +0.28(+2.67%)
Oct 28, 2010 10.50 10.89 10.50 10.61 27,302 +0.21(+2.03%)
Oct 27, 2010 10.68 10.74 10.30 10.40 23,046 -0.40(-3.69%)
Oct 25, 2010 10.91 10.91 10.74 10.80 39,738 -0.04(-0.33%)
Oct 22, 2010 10.83 11.01 10.70 10.83 17,768 +0.02(+0.17%)
Oct 21, 2010 11.17 11.17 10.76 10.82 72,211 -0.32(-2.87%)
Oct 20, 2010 11.05 11.20 10.91 11.14 16,326 +0.19(+1.77%)
Oct 19, 2010 10.82 11.23 10.82 10.94 51,219 -0.06(-0.55%)
Oct 18, 2010 10.72 11.00 10.56 11.00 9,381 +0.35(+3.29%)
Oct 15, 2010 10.97 11.03 10.62 10.65 52,503 -0.13(-1.23%)
Oct 14, 2010 11.01 11.17 10.56 10.79 60,380 -0.22(-1.97%)
Oct 13, 2010 10.69 11.04 10.62 11.00 43,447 +0.36(+3.34%)
Oct 12, 2010 10.89 10.89 10.56 10.65 22,026 -0.32(-2.92%)
Oct 11, 2010 10.70 10.97 10.57 10.97 10,523 -0.03(-0.27%)
Oct 08, 2010 10.97 11.13 10.75 11.00 52,582 +0.21(+1.90%)
Oct 07, 2010 11.01 11.02 10.56 10.79 27,872 -0.07(-0.67%)
Oct 06, 2010 11.06 11.12 10.83 10.86 24,931 +0.03(+0.28%)
Oct 05, 2010 10.41 10.92 10.14 10.83 51,780 +0.60(+5.84%)
Oct 04, 2010 10.59 10.64 10.22 10.24 27,877 -0.36(-3.36%)
Oct 01, 2010 10.76 10.76 10.51 10.59 40,677 -0.07(-0.62%)
Sep 30, 2010 10.83 11.06 10.51 10.66 24,868 -0.03(-0.28%)
Sep 29, 2010 10.47 10.86 10.25 10.69 43,409 +0.14(+1.37%)
Sep 28, 2010 10.69 10.70 9.935 10.54 46,532 -0.08(-0.74%)
Sep 27, 2010 10.70 10.83 10.58 10.62 23,594 -0.05(-0.45%)
Sep 24, 2010 10.33 10.67 10.33 10.67 45,491 +0.55(+5.43%)
Sep 23, 2010 10.16 10.48 9.996 10.12 28,205 -0.11(-1.06%)
Sep 22, 2010 10.53 10.53 10.18 10.23 11,073 -0.38(-3.58%)
Sep 21, 2010 10.74 11.11 10.57 10.61 44,052 -0.59(-5.28%)
Sep 20, 2010 10.39 11.23 10.33 11.20 59,573 +0.88(+8.47%)
Sep 17, 2010 10.44 10.53 10.26 10.33 115,198 -0.14(-1.38%)
Sep 15, 2010 10.35 10.50 10.13 10.47 35,904 +0.13(+1.28%)
Sep 14, 2010 10.55 10.68 10.24 10.34 47,027 -0.22(-2.11%)
Sep 13, 2010 9.857 10.64 9.784 10.56 55,317 +0.71(+7.23%)
Sep 10, 2010 9.507 9.947 9.489 9.851 32,637 +0.36(+3.82%)
Sep 09, 2010 9.501 9.664 9.416 9.489 27,135 +0.19(+2.08%)
Sep 08, 2010 8.762 9.331 8.762 9.295 120,763 +0.59(+6.82%)
Sep 07, 2010 9.116 9.116 8.684 8.702 33,577 -0.44(-4.79%)
Sep 03, 2010 9.164 9.176 9.030 9.140 28,570 +0.14(+1.60%)
Sep 02, 2010 8.954 9.116 8.882 8.996 18,780 +0.11(+1.28%)
Sep 01, 2010 8.792 9.062 8.540 8.882 64,866 +0.27(+3.13%)
Aug 31, 2010 8.666 9.146 8.480 8.612 109,791 -0.07(-0.76%)
Aug 30, 2010 9.170 9.248 8.672 8.678 42,070 -0.54(-5.86%)
Aug 27, 2010 9.194 9.349 8.726 9.218 52,138 +0.19(+2.13%)
Aug 26, 2010 9.301 9.595 9.020 9.026 51,856 -0.20(-2.21%)
Aug 25, 2010 8.960 9.415 8.744 9.230 47,219 +0.21(+2.33%)
Aug 24, 2010 8.954 9.481 8.714 9.020 46,337 +0.01(+0.07%)
Aug 23, 2010 9.523 9.763 9.002 9.014 82,758 -0.40(-4.27%)
Aug 20, 2010 9.319 9.697 9.194 9.415 88,477 +0.01(+0.06%)
Aug 19, 2010 9.919 9.973 9.295 9.409 102,554 -0.54(-5.42%)
Aug 18, 2010 9.937 10.17 9.715 9.949 47,644 -0.03(-0.30%)
Aug 17, 2010 9.973 10.17 9.835 9.979 45,693 +0.17(+1.77%)
Aug 16, 2010 9.601 9.835 9.601 9.805 60,509 +0.12(+1.24%)
Aug 13, 2010 9.745 9.937 9.655 9.685 59,557 -0.11(-1.16%)
Aug 12, 2010 9.823 10.14 9.787 9.799 45,832 -0.25(-2.45%)
Aug 11, 2010 10.70 10.75 9.979 10.05 86,465 -0.78(-7.20%)
Aug 10, 2010 11.18 11.49 10.81 10.82 42,622 -0.54(-4.75%)
Aug 09, 2010 11.28 11.53 10.77 11.36 114,665 +0.17(+1.55%)
Aug 06, 2010 11.27 11.42 10.85 11.19 72,293 -0.30(-2.61%)
Aug 05, 2010 11.54 11.69 11.31 11.49 66,315 -0.19(-1.64%)
Aug 04, 2010 11.77 11.78 11.39 11.68 47,441 -0.04(-0.31%)
Aug 03, 2010 11.40 11.91 11.40 11.72 57,339 +0.20(+1.72%)
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.