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

Financial Institut (NQ: FISI )

17.60 +0.18 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 8.831 8.884 8.676 8.717 49,023 -0.17(-1.95%)
Mar 30, 2010 8.914 8.914 8.747 8.890 23,821 -0.01(-0.13%)
Mar 29, 2010 9.027 9.045 8.777 8.902 32,738 -0.13(-1.39%)
Mar 26, 2010 8.866 9.182 8.527 9.027 100,344 +0.20(+2.23%)
Mar 25, 2010 8.944 9.123 8.795 8.831 35,059 -0.04(-0.47%)
Mar 24, 2010 8.908 8.914 8.789 8.872 33,255 -0.08(-0.87%)
Mar 23, 2010 8.884 8.962 8.837 8.950 32,490 +0.01(+0.07%)
Mar 22, 2010 8.753 8.944 8.705 8.944 47,618 +0.09(+1.01%)
Mar 19, 2010 8.849 8.860 8.682 8.855 53,025 +0.07(+0.81%)
Mar 18, 2010 8.741 8.825 8.628 8.783 18,766 +0.03(+0.34%)
Mar 17, 2010 8.628 8.825 8.628 8.753 21,257 +0.16(+1.80%)
Mar 16, 2010 8.556 8.783 8.348 8.598 10,419 +0.03(+0.35%)
Mar 15, 2010 8.648 8.872 8.539 8.568 26,119 -0.25(-2.84%)
Mar 12, 2010 8.878 8.878 8.694 8.819 14,753 -0.03(-0.34%)
Mar 11, 2010 8.747 8.866 8.711 8.849 27,066 +0.04(+0.47%)
Mar 10, 2010 8.801 8.825 8.617 8.807 9,786 -0.02(-0.20%)
Mar 09, 2010 8.742 8.825 8.730 8.825 11,658 +0.02(+0.20%)
Mar 08, 2010 8.700 8.819 8.297 8.807 42,149 +0.13(+1.50%)
Mar 05, 2010 8.736 8.748 8.534 8.677 39,943 -0.01(-0.07%)
Mar 04, 2010 8.369 8.682 8.369 8.682 23,952 +0.33(+3.90%)
Mar 03, 2010 8.262 8.369 8.078 8.357 61,598 +0.12(+1.51%)
Mar 02, 2010 8.013 8.238 7.883 8.232 36,924 +0.20(+2.51%)
Mar 01, 2010 7.859 8.049 7.646 8.031 47,265 +0.19(+2.42%)
Feb 26, 2010 7.836 8.143 7.741 7.841 50,799 +0.12(+1.53%)
Feb 25, 2010 7.539 7.723 7.359 7.723 13,690 +0.02(+0.31%)
Feb 24, 2010 7.569 7.699 7.569 7.699 10,024 +0.06(+0.78%)
Feb 23, 2010 7.605 7.818 7.605 7.640 11,983 -0.01(-0.15%)
Feb 22, 2010 7.374 7.676 7.344 7.652 53,850 +0.30(+4.03%)
Feb 19, 2010 7.693 7.812 7.326 7.356 40,487 -0.34(-4.46%)
Feb 18, 2010 7.699 7.699 7.344 7.699 28,136 -0.06(-0.76%)
Feb 17, 2010 7.753 7.794 7.374 7.759 48,558 +0.06(+0.77%)
Feb 16, 2010 7.599 7.767 7.545 7.699 17,946 +0.18(+2.44%)
Feb 12, 2010 7.368 7.516 7.516 7.516 34,275 +0.02(+0.32%)
Feb 11, 2010 7.303 7.498 7.018 7.492 32,386 +0.13(+1.77%)
Feb 10, 2010 7.368 7.403 7.160 7.362 34,356 +0.02(+0.24%)
Feb 09, 2010 7.610 7.610 7.237 7.344 36,247 -0.13(-1.74%)
Feb 08, 2010 7.616 7.628 7.462 7.474 35,607 -0.14(-1.79%)
Feb 05, 2010 7.504 7.670 7.409 7.610 23,601 +0.15(+2.07%)
Feb 04, 2010 7.403 7.536 7.338 7.456 47,288 -0.04(-0.47%)
Feb 03, 2010 7.456 7.610 7.451 7.492 24,401 +0.00(+0.00%)
Feb 02, 2010 7.480 7.699 7.468 7.492 27,857 +0.01(+0.08%)
Feb 01, 2010 7.510 7.528 7.433 7.486 24,957 +0.02(+0.32%)
Jan 29, 2010 7.462 7.563 7.409 7.462 21,850 +0.03(+0.40%)
Jan 28, 2010 7.107 7.682 7.107 7.433 88,379 +0.48(+6.90%)
Jan 27, 2010 6.870 7.083 6.835 6.953 17,215 +0.01(+0.17%)
Jan 26, 2010 6.692 7.184 6.692 6.941 36,475 +0.22(+3.26%)
Jan 25, 2010 6.846 6.953 6.716 6.722 27,152 -0.04(-0.53%)
Jan 22, 2010 6.900 6.900 6.675 6.758 27,857 -0.17(-2.48%)
Jan 21, 2010 6.615 7.042 6.615 6.929 39,839 -0.08(-1.10%)
Jan 20, 2010 6.953 7.048 6.900 7.006 27,103 -0.04(-0.50%)
Jan 19, 2010 6.811 7.060 6.811 7.042 36,533 +0.24(+3.48%)
Jan 15, 2010 6.746 6.805 6.805 6.805 56,732 +0.09(+1.41%)
Jan 14, 2010 6.598 6.752 6.586 6.710 12,656 +0.09(+1.34%)
Jan 13, 2010 6.521 6.663 6.497 6.621 16,921 +0.15(+2.29%)
Jan 12, 2010 6.503 6.580 6.462 6.473 14,654 -0.12(-1.80%)
Jan 11, 2010 6.752 6.817 6.562 6.592 22,723 -0.11(-1.68%)
Jan 08, 2010 6.675 6.959 6.503 6.704 67,749 +0.02(+0.27%)
Jan 07, 2010 6.629 6.846 6.515 6.687 55,091 +0.01(+0.18%)
Jan 06, 2010 6.692 6.781 6.646 6.675 44,654 -0.05(-0.70%)
Jan 05, 2010 6.918 6.989 6.704 6.722 25,953 -0.27(-3.81%)
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.