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

Financial Institut (NQ: FISI )

17.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2012 10.70 10.77 10.62 10.69 31,938 +0.08(+0.77%)
Jan 30, 2012 10.69 10.76 10.58 10.61 21,209 -0.14(-1.28%)
Jan 27, 2012 10.57 10.78 10.55 10.74 27,806 +0.08(+0.70%)
Jan 26, 2012 10.82 10.82 10.47 10.67 50,584 -0.11(-0.99%)
Jan 25, 2012 10.66 10.84 10.59 10.77 24,443 +0.06(+0.53%)
Jan 24, 2012 10.52 10.82 10.49 10.72 42,407 +0.22(+2.08%)
Jan 23, 2012 10.36 10.57 10.32 10.50 36,952 +0.18(+1.70%)
Jan 20, 2012 10.15 10.46 10.15 10.32 39,098 +0.17(+1.66%)
Jan 19, 2012 10.19 10.20 10.13 10.16 11,186 -0.01(-0.06%)
Jan 18, 2012 10.19 10.19 10.16 10.16 26,472 +0.07(+0.74%)
Jan 17, 2012 10.24 10.24 10.06 10.09 71,308 -0.06(-0.62%)
Jan 13, 2012 10.15 10.31 10.15 10.15 35,421 -0.20(-1.93%)
Jan 12, 2012 10.52 10.52 10.12 10.35 17,322 +0.04(+0.36%)
Jan 11, 2012 10.11 10.31 10.02 10.31 54,824 +0.06(+0.55%)
Jan 10, 2012 10.22 10.34 10.08 10.26 31,520 +0.21(+2.11%)
Jan 09, 2012 10.10 10.14 9.912 10.04 56,530 -0.07(-0.68%)
Jan 06, 2012 10.22 10.22 9.999 10.11 40,884 -0.07(-0.74%)
Jan 05, 2012 10.09 10.36 10.02 10.19 35,607 +0.00(+0.00%)
Jan 04, 2012 10.16 10.25 10.15 10.19 16,849 +0.10(+0.99%)
Dec 30, 2011 10.39 10.36 10.06 10.09 43,646 -0.30(-2.89%)
Dec 29, 2011 10.36 10.46 10.28 10.39 63,319 +0.09(+0.91%)
Dec 28, 2011 10.49 10.49 10.25 10.29 45,006 -0.18(-1.73%)
Dec 27, 2011 10.44 10.50 10.35 10.47 16,108 -0.01(-0.12%)
Dec 23, 2011 10.59 10.62 10.41 10.49 8,506 -0.01(-0.12%)
Dec 21, 2011 10.31 10.59 10.16 10.50 69,711 +0.08(+0.78%)
Dec 20, 2011 10.17 10.51 10.17 10.42 79,509 +0.47(+4.78%)
Dec 19, 2011 10.17 10.17 9.831 9.943 46,238 -0.09(-0.87%)
Dec 16, 2011 10.16 10.28 9.993 10.03 109,241 -0.12(-1.23%)
Dec 15, 2011 9.993 10.16 9.687 10.16 32,496 +0.45(+4.64%)
Dec 14, 2011 9.112 9.918 9.112 9.706 106,128 +0.46(+5.00%)
Dec 13, 2011 9.556 9.634 9.087 9.243 57,461 -0.21(-2.25%)
Dec 12, 2011 9.506 9.887 9.325 9.456 108,821 -0.17(-1.75%)
Dec 09, 2011 9.488 9.742 9.488 9.624 86,717 +0.17(+1.77%)
Dec 08, 2011 9.996 9.996 9.426 9.457 63,581 -0.61(-6.09%)
Dec 07, 2011 10.25 10.25 9.878 10.07 45,873 -0.27(-2.58%)
Dec 06, 2011 10.26 10.42 10.04 10.34 91,835 +0.06(+0.54%)
Dec 05, 2011 10.23 10.29 10.01 10.28 39,767 +0.11(+1.10%)
Dec 02, 2011 10.28 10.28 10.08 10.17 22,429 +0.09(+0.86%)
Dec 01, 2011 10.22 10.32 9.699 10.08 45,541 -0.24(-2.28%)
Nov 30, 2011 9.785 10.37 9.451 10.32 103,177 +0.97(+10.34%)
Nov 29, 2011 9.519 9.575 9.302 9.352 40,877 -0.16(-1.69%)
Nov 28, 2011 9.482 9.593 8.816 9.513 67,281 +0.22(+2.33%)
Nov 25, 2011 9.373 9.649 9.246 9.296 29,847 -0.12(-1.32%)
Nov 23, 2011 9.717 9.779 9.340 9.420 64,128 -0.39(-3.98%)
Nov 22, 2011 10.05 10.13 9.810 9.810 26,981 -0.25(-2.52%)
Nov 21, 2011 10.16 10.34 10.06 10.06 38,634 -0.31(-2.99%)
Nov 18, 2011 10.32 10.60 10.26 10.37 34,992 +0.02(+0.24%)
Nov 17, 2011 10.28 10.58 10.20 10.35 43,004 +0.12(+1.21%)
Nov 16, 2011 10.23 10.68 10.08 10.23 57,025 -0.15(-1.49%)
Nov 15, 2011 10.08 10.40 9.990 10.38 23,592 +0.25(+2.45%)
Nov 14, 2011 10.41 10.42 10.08 10.13 52,812 -0.34(-3.25%)
Nov 11, 2011 10.17 10.49 10.13 10.47 52,234 +0.44(+4.39%)
Nov 10, 2011 10.14 10.19 9.925 10.03 32,609 +0.10(+1.00%)
Nov 09, 2011 10.16 10.38 9.928 9.934 57,780 -0.56(-5.37%)
Nov 08, 2011 10.21 10.54 9.909 10.50 34,554 +0.36(+3.54%)
Nov 07, 2011 10.07 10.20 9.841 10.14 38,838 +0.07(+0.68%)
Nov 04, 2011 10.13 10.20 9.872 10.07 38,287 -0.27(-2.64%)
Nov 03, 2011 10.10 10.44 9.730 10.34 62,146 +0.39(+3.92%)
Nov 02, 2011 9.847 10.01 9.587 9.953 41,502 +0.33(+3.48%)
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.