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

Financial Institut (NQ: FISI )

26.40 -0.44 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 29, 2008 10.27 10.27 10.09 10.11 8,325 -0.22(-2.11%)
Feb 28, 2008 10.33 10.43 10.31 10.33 2,587 -0.08(-0.78%)
Feb 27, 2008 10.47 10.52 10.41 10.41 3,303 -0.15(-1.39%)
Feb 26, 2008 10.54 10.56 10.51 10.56 1,875 +0.02(+0.15%)
Feb 25, 2008 10.46 10.62 10.46 10.54 2,397 +0.05(+0.47%)
Feb 22, 2008 10.53 10.53 10.28 10.49 16,301 -0.03(-0.31%)
Feb 21, 2008 10.58 10.58 10.30 10.53 12,383 -0.10(-0.92%)
Feb 20, 2008 10.56 10.81 10.49 10.62 6,645 -0.27(-2.50%)
Feb 19, 2008 10.63 10.90 10.63 10.90 2,936 +0.25(+2.30%)
Feb 18, 2008 10.66 10.82 10.65 10.65 12,664 +0.00(+0.00%)
Feb 15, 2008 10.66 10.82 10.65 10.65 12,664 -0.02(-0.20%)
Feb 14, 2008 10.74 10.76 10.56 10.67 2,305 -0.08(-0.76%)
Feb 13, 2008 10.84 10.91 10.62 10.76 33,947 -0.12(-1.10%)
Feb 12, 2008 10.54 10.90 10.49 10.88 71,321 +0.39(+3.69%)
Feb 11, 2008 10.43 10.62 10.34 10.49 29,938 -0.03(-0.29%)
Feb 08, 2008 10.53 10.61 10.43 10.52 4,043 -0.06(-0.60%)
Feb 07, 2008 10.66 10.66 10.47 10.58 39,653 +0.06(+0.53%)
Feb 06, 2008 10.64 10.74 10.53 10.53 18,309 -0.10(-0.97%)
Feb 05, 2008 10.83 10.83 10.44 10.63 19,695 -0.20(-1.86%)
Feb 04, 2008 10.65 10.83 10.56 10.83 14,866 +0.18(+1.69%)
Feb 01, 2008 10.47 10.88 10.47 10.65 19,212 +0.07(+0.67%)
Jan 31, 2008 10.41 10.81 10.39 10.58 8,736 +0.09(+0.88%)
Jan 30, 2008 10.47 10.66 10.43 10.49 8,743 -0.17(-1.63%)
Jan 29, 2008 11.17 11.26 10.52 10.66 73,978 -0.56(-5.00%)
Jan 28, 2008 10.76 11.32 10.14 11.22 29,645 +0.46(+4.25%)
Jan 25, 2008 10.05 10.87 10.05 10.77 22,318 +0.68(+6.75%)
Jan 24, 2008 9.568 10.12 9.442 10.09 9,727 +0.57(+5.95%)
Jan 23, 2008 9.453 9.720 9.350 9.518 25,867 +0.09(+0.98%)
Jan 22, 2008 9.726 9.726 9.344 9.426 30,074 -0.44(-4.47%)
Jan 21, 2008 10.02 10.02 9.791 9.867 7,341 +0.00(+0.00%)
Jan 18, 2008 10.02 10.02 9.791 9.867 7,341 +0.00(+0.00%)
Jan 17, 2008 10.57 10.57 9.867 9.867 17,575 -0.60(-5.77%)
Jan 16, 2008 10.58 10.65 10.30 10.47 17,911 +0.04(+0.37%)
Jan 15, 2008 10.70 10.78 10.08 10.43 55,033 -0.39(-3.57%)
Jan 14, 2008 10.35 10.87 10.17 10.82 32,864 +0.59(+5.81%)
Jan 11, 2008 10.19 10.58 10.16 10.23 82,346 -0.13(-1.21%)
Jan 10, 2008 9.747 10.45 9.513 10.35 63,025 +0.54(+5.56%)
Jan 09, 2008 9.753 9.807 9.671 9.807 30,307 +0.01(+0.11%)
Jan 08, 2008 9.753 9.807 9.682 9.796 13,088 +0.03(+0.33%)
Jan 07, 2008 9.627 9.807 9.627 9.764 18,418 +0.05(+0.56%)
Jan 04, 2008 9.742 9.802 9.698 9.709 15,207 -0.04(-0.39%)
Jan 03, 2008 9.796 9.807 9.747 9.747 19,058 -0.03(-0.28%)
Jan 02, 2008 9.894 9.894 9.753 9.775 48,189 +0.07(+0.67%)
Jan 01, 2008 9.965 9.965 9.540 9.709 28,753 +0.00(+0.00%)
Dec 31, 2007 9.965 9.965 9.540 9.709 28,753 -0.41(-4.04%)
Dec 28, 2007 9.824 10.12 9.824 10.12 7,873 +0.01(+0.11%)
Dec 27, 2007 10.32 10.32 9.927 10.11 18,647 -0.20(-1.96%)
Dec 26, 2007 10.34 10.41 10.31 10.31 13,576 -0.04(-0.42%)
Dec 24, 2007 10.47 10.48 10.30 10.35 18,557 +0.55(+5.61%)
Dec 21, 2007 10.28 10.38 9.802 9.802 32,579 -0.60(-5.76%)
Dec 20, 2007 9.785 10.40 9.497 10.40 32,732 +0.50(+5.01%)
Dec 19, 2007 9.873 9.998 9.873 9.905 25,128 -0.01(-0.11%)
Dec 18, 2007 10.07 10.22 9.785 9.916 5,061 -0.11(-1.09%)
Dec 17, 2007 9.747 10.03 9.747 10.03 58,746 +0.22(+2.22%)
Dec 14, 2007 9.807 10.35 9.535 9.807 15,846 -0.04(-0.39%)
Dec 13, 2007 8.947 9.845 8.947 9.845 16,509 +0.19(+1.92%)
Dec 12, 2007 10.01 10.03 9.660 9.660 7,525 -0.40(-3.95%)
Dec 11, 2007 9.589 10.16 9.589 10.06 22,630 +0.52(+5.49%)
Dec 10, 2007 10.07 10.35 9.388 9.535 17,729 -0.36(-3.63%)
Dec 07, 2007 10.18 10.29 9.894 9.894 17,002 +0.14(+1.45%)
Dec 06, 2007 9.715 9.911 9.687 9.753 11,772 +0.13(+1.30%)
Dec 05, 2007 10.17 10.17 9.502 9.627 8,998 -0.53(-5.25%)
Dec 04, 2007 10.13 10.35 10.13 10.16 18,241 +0.25(+2.53%)
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.