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 (%)
May 24, 2011 9.674 9.783 9.466 9.479 53,774 -0.12(-1.27%)
May 23, 2011 9.643 9.839 9.595 9.601 37,888 -0.23(-2.30%)
May 20, 2011 9.771 9.924 9.710 9.826 78,645 -0.02(-0.25%)
May 19, 2011 9.814 9.900 9.643 9.851 36,820 +0.11(+1.13%)
May 18, 2011 9.503 9.796 9.454 9.741 54,643 +0.26(+2.70%)
May 17, 2011 9.314 9.570 9.302 9.485 68,348 +0.12(+1.30%)
May 16, 2011 9.369 9.460 9.277 9.363 56,419 -0.10(-1.03%)
May 13, 2011 9.832 9.832 9.314 9.460 108,046 -0.35(-3.60%)
May 12, 2011 9.759 9.954 9.680 9.814 39,575 +0.01(+0.12%)
May 11, 2011 10.20 10.20 9.759 9.802 61,488 -0.45(-4.35%)
May 10, 2011 9.863 10.27 9.802 10.25 49,899 +0.43(+4.35%)
May 09, 2011 9.942 9.942 9.656 9.820 52,297 -0.12(-1.17%)
May 06, 2011 10.14 10.14 9.912 9.936 199,148 -0.07(-0.73%)
May 05, 2011 10.02 10.24 9.851 10.01 49,556 -0.09(-0.85%)
May 04, 2011 10.12 10.12 10.00 10.09 47,433 -0.02(-0.18%)
May 03, 2011 10.09 10.20 10.05 10.11 44,949 +0.02(+0.18%)
May 02, 2011 10.09 10.41 10.09 10.09 85,952 -0.27(-2.65%)
Apr 29, 2011 10.41 10.46 10.25 10.37 90,097 -0.02(-0.23%)
Apr 28, 2011 10.36 10.61 10.36 10.39 71,622 +0.05(+0.47%)
Apr 27, 2011 10.09 10.35 10.08 10.34 41,462 +0.25(+2.48%)
Apr 26, 2011 10.01 10.24 9.985 10.09 39,024 +0.13(+1.35%)
Apr 25, 2011 9.893 9.967 9.881 9.961 31,264 -0.01(-0.06%)
Apr 21, 2011 10.07 10.07 9.839 9.967 23,472 -0.03(-0.31%)
Apr 20, 2011 9.973 10.05 9.814 9.997 56,897 +0.17(+1.74%)
Apr 19, 2011 10.02 10.04 9.784 9.826 66,606 -0.16(-1.65%)
Apr 18, 2011 10.05 10.17 9.900 9.991 43,755 -0.24(-2.38%)
Apr 15, 2011 10.27 10.37 10.08 10.23 61,567 -0.05(-0.53%)
Apr 14, 2011 10.08 10.33 9.961 10.29 49,192 +0.09(+0.84%)
Apr 13, 2011 10.33 10.37 9.985 10.20 93,886 -0.04(-0.36%)
Apr 12, 2011 10.28 10.35 10.16 10.24 32,748 -0.13(-1.29%)
Apr 11, 2011 10.48 10.57 10.26 10.38 61,870 -0.11(-1.05%)
Apr 08, 2011 10.77 10.84 10.45 10.49 54,519 -0.20(-1.83%)
Apr 07, 2011 10.79 10.94 10.63 10.68 35,943 -0.13(-1.24%)
Apr 06, 2011 10.80 10.84 10.72 10.81 70,471 +0.07(+0.68%)
Apr 05, 2011 10.77 10.84 10.69 10.74 54,763 -0.10(-0.90%)
Apr 04, 2011 10.80 10.86 10.67 10.84 110,428 +0.03(+0.28%)
Apr 01, 2011 10.80 10.86 10.53 10.81 135,879 +0.12(+1.14%)
Mar 31, 2011 10.97 10.99 10.65 10.69 339,375 -0.27(-2.45%)
Mar 30, 2011 10.81 11.00 10.79 10.95 112,215 +0.20(+1.81%)
Mar 29, 2011 10.60 10.78 10.56 10.76 48,285 +0.16(+1.55%)
Mar 28, 2011 10.78 10.89 10.59 10.59 68,567 -0.16(-1.47%)
Mar 25, 2011 10.61 10.76 10.59 10.75 71,618 +0.19(+1.79%)
Mar 24, 2011 10.67 10.72 10.53 10.56 62,896 -0.01(-0.06%)
Mar 23, 2011 10.63 10.66 10.50 10.57 70,194 -0.06(-0.57%)
Mar 22, 2011 10.72 10.72 10.56 10.63 37,135 -0.08(-0.74%)
Mar 21, 2011 10.61 10.72 10.47 10.71 153,694 +0.24(+2.27%)
Mar 18, 2011 10.42 10.49 10.34 10.47 143,858 +0.15(+1.48%)
Mar 17, 2011 10.46 10.46 10.18 10.32 43,700 +0.05(+0.53%)
Mar 16, 2011 10.37 10.61 10.16 10.27 154,361 -0.10(-0.94%)
Mar 15, 2011 10.15 10.50 10.14 10.36 148,103 -0.14(-1.34%)
Mar 14, 2011 10.42 10.63 10.31 10.50 104,052 -0.03(-0.29%)
Mar 11, 2011 10.40 10.57 10.37 10.53 155,954 +0.08(+0.76%)
Mar 10, 2011 10.25 10.50 10.14 10.45 1,641,063 +0.21(+2.08%)
Mar 09, 2011 10.31 10.32 10.06 10.24 92,282 -0.06(-0.59%)
Mar 08, 2011 10.37 10.52 10.00 10.30 151,931 -0.76(-6.89%)
Mar 07, 2011 11.53 11.53 11.06 11.06 34,965 -0.40(-3.46%)
Mar 04, 2011 11.69 11.69 11.33 11.46 15,094 -0.26(-2.24%)
Mar 03, 2011 11.56 11.72 11.48 11.72 23,682 +0.26(+2.29%)
Mar 02, 2011 11.52 11.52 11.24 11.46 17,795 -0.04(-0.37%)
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.