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

Financial Institut (NQ: FISI )

18.95 -0.05 (-0.29%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 20, 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 (%)
Dec 31, 2008 7.968 8.519 7.938 8.513 50,075 +0.46(+5.75%)
Dec 30, 2008 7.920 8.068 7.831 8.051 14,236 +0.22(+2.80%)
Dec 29, 2008 7.985 8.080 7.807 7.831 13,322 -0.16(-2.00%)
Dec 26, 2008 7.801 8.211 7.659 7.991 7,055 +0.04(+0.52%)
Dec 24, 2008 7.825 8.068 7.787 7.950 11,559 +0.04(+0.45%)
Dec 23, 2008 8.068 8.306 7.831 7.914 24,650 -0.15(-1.91%)
Dec 22, 2008 8.015 8.588 7.653 8.068 47,435 +0.11(+1.42%)
Dec 19, 2008 8.543 9.433 7.896 7.956 105,401 -0.65(-7.52%)
Dec 18, 2008 9.047 9.474 8.389 8.602 24,629 -0.44(-4.92%)
Dec 17, 2008 8.632 9.071 8.246 9.047 72,817 +0.26(+2.90%)
Dec 16, 2008 8.175 9.018 7.849 8.792 49,438 +0.78(+9.70%)
Dec 15, 2008 8.466 8.602 7.760 8.015 17,548 -0.43(-5.13%)
Dec 12, 2008 7.950 8.454 7.712 8.448 28,122 +0.48(+6.03%)
Dec 11, 2008 8.822 9.041 7.968 7.968 36,093 -1.02(-11.35%)
Dec 10, 2008 8.952 9.480 8.199 8.988 15,293 +0.14(+1.61%)
Dec 09, 2008 9.338 9.997 8.531 8.846 16,163 -0.62(-6.58%)
Dec 08, 2008 9.439 9.469 7.813 9.469 40,641 +0.32(+3.50%)
Dec 05, 2008 7.807 9.225 7.748 9.148 22,374 +1.22(+15.33%)
Dec 04, 2008 8.229 8.816 7.896 7.932 18,947 -0.42(-4.98%)
Dec 03, 2008 8.614 9.492 7.623 8.347 39,200 -0.90(-9.69%)
Dec 02, 2008 8.027 9.249 7.564 9.243 29,981 +1.44(+18.39%)
Dec 01, 2008 9.380 9.492 7.754 7.807 36,653 -1.90(-19.61%)
Nov 28, 2008 9.540 10.09 9.308 9.712 36,176 -0.21(-2.09%)
Nov 26, 2008 9.344 9.967 8.662 9.919 33,600 +0.31(+3.27%)
Nov 25, 2008 9.403 9.605 9.077 9.605 42,943 +0.24(+2.53%)
Nov 24, 2008 8.264 9.474 7.564 9.368 53,782 +1.28(+15.85%)
Nov 21, 2008 7.653 8.169 7.202 8.086 38,094 +0.82(+11.27%)
Nov 20, 2008 7.422 7.879 7.268 7.268 22,880 -0.26(-3.39%)
Nov 19, 2008 8.057 8.057 7.481 7.523 17,523 -0.65(-7.98%)
Nov 18, 2008 8.223 8.424 7.594 8.175 26,101 -0.21(-2.55%)
Nov 17, 2008 8.662 8.854 8.353 8.389 47,152 -0.17(-1.94%)
Nov 14, 2008 8.727 9.047 8.074 8.555 35,420 -0.37(-4.12%)
Nov 13, 2008 7.790 9.285 7.564 8.923 52,018 +1.23(+16.05%)
Nov 12, 2008 8.187 8.804 7.689 7.689 22,802 -0.68(-8.15%)
Nov 11, 2008 9.178 9.368 8.329 8.371 17,575 -0.94(-10.13%)
Nov 10, 2008 9.332 9.783 9.296 9.314 41,497 +0.15(+1.68%)
Nov 07, 2008 8.318 9.326 8.318 9.160 19,116 +0.93(+11.24%)
Nov 06, 2008 8.490 9.196 7.908 8.235 15,434 -0.36(-4.21%)
Nov 05, 2008 9.872 9.872 8.312 8.596 19,658 -1.49(-14.81%)
Nov 04, 2008 10.28 10.28 9.391 10.09 12,881 +0.18(+1.86%)
Nov 03, 2008 9.931 10.06 9.433 9.908 42,559 +0.29(+3.02%)
Oct 31, 2008 8.810 9.617 8.608 9.617 48,683 +0.73(+8.21%)
Oct 30, 2008 8.875 8.899 7.493 8.887 28,191 +0.26(+2.96%)
Oct 29, 2008 9.047 9.196 8.318 8.632 29,394 -0.21(-2.35%)
Oct 28, 2008 7.594 8.899 7.493 8.840 38,881 +1.35(+18.07%)
Oct 27, 2008 7.428 7.647 7.179 7.487 34,232 -0.02(-0.32%)
Oct 24, 2008 7.481 7.796 7.416 7.511 64,490 -0.72(-8.79%)
Oct 23, 2008 7.807 8.430 7.416 8.235 45,706 +0.37(+4.68%)
Oct 22, 2008 7.558 8.543 7.451 7.867 21,622 -0.08(-1.04%)
Oct 21, 2008 8.472 8.976 7.938 7.950 43,599 -0.71(-8.22%)
Oct 20, 2008 8.958 9.047 8.430 8.662 40,474 -0.50(-5.44%)
Oct 17, 2008 9.136 9.759 7.778 9.160 103,602 -0.93(-9.18%)
Oct 16, 2008 8.306 10.09 7.244 10.09 47,707 +1.73(+20.65%)
Oct 15, 2008 9.486 9.486 8.276 8.359 25,422 -0.85(-9.27%)
Oct 14, 2008 10.68 10.68 9.136 9.213 16,240 -1.45(-13.58%)
Oct 13, 2008 9.296 10.68 7.796 10.66 55,531 +2.09(+24.45%)
Oct 10, 2008 8.074 8.899 5.968 8.567 92,370 +0.37(+4.56%)
Oct 09, 2008 9.902 9.902 8.193 8.193 73,403 -1.85(-18.43%)
Oct 08, 2008 9.623 10.68 9.623 10.04 81,481 +0.23(+2.30%)
Oct 07, 2008 11.61 11.62 9.652 9.819 55,265 -1.19(-10.83%)
Oct 06, 2008 11.18 11.87 10.45 11.01 33,978 -0.46(-4.03%)
Oct 03, 2008 11.26 12.03 11.26 11.47 9,611 +0.44(+3.98%)
Oct 02, 2008 11.34 11.65 11.03 11.03 19,094 -0.37(-3.23%)
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.