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

Financial Institut (NQ: FISI )

17.52 +0.30 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2009 6.687 6.687 5.863 5.905 61,159 -0.76(-11.38%)
Sep 29, 2009 6.775 6.805 6.663 6.663 11,506 -0.08(-1.23%)
Sep 28, 2009 6.663 6.811 6.503 6.746 22,525 +0.02(+0.35%)
Sep 25, 2009 6.621 6.858 6.556 6.722 12,947 +0.09(+1.34%)
Sep 24, 2009 7.077 7.077 6.562 6.633 29,509 -0.41(-5.88%)
Sep 23, 2009 6.811 7.119 6.811 7.048 7,834 +0.15(+2.15%)
Sep 22, 2009 6.953 7.060 6.781 6.900 19,628 +0.07(+0.95%)
Sep 21, 2009 7.291 7.291 6.781 6.835 35,633 -0.60(-8.05%)
Sep 18, 2009 7.066 7.605 6.698 7.433 91,779 +0.41(+5.82%)
Sep 17, 2009 6.367 7.083 6.367 7.024 10,081 +0.08(+1.19%)
Sep 16, 2009 6.657 7.030 6.533 6.941 22,237 +0.30(+4.55%)
Sep 15, 2009 6.704 7.125 6.610 6.639 24,540 -0.11(-1.58%)
Sep 14, 2009 6.669 7.000 6.533 6.746 47,666 -0.03(-0.44%)
Sep 11, 2009 7.077 7.077 6.752 6.775 14,529 -0.43(-6.00%)
Sep 10, 2009 7.255 7.255 7.166 7.208 12,565 +0.16(+2.27%)
Sep 09, 2009 6.923 7.196 6.663 7.048 39,211 +0.10(+1.45%)
Sep 08, 2009 6.746 7.314 6.746 6.947 12,876 -0.01(-0.09%)
Sep 04, 2009 6.692 7.000 6.663 6.953 33,257 +0.26(+3.89%)
Sep 03, 2009 7.107 7.374 6.521 6.692 126,633 -0.39(-5.52%)
Sep 02, 2009 6.965 7.166 6.918 7.083 13,381 -0.06(-0.83%)
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.