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

Financial Institut (NQ: FISI )

18.52 +0.37 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2009 8.463 9.115 8.428 8.795 44,472 +0.36(+4.28%)
Apr 29, 2009 7.593 8.463 7.362 8.434 38,684 +0.91(+12.13%)
Apr 28, 2009 7.397 7.747 7.172 7.522 20,172 +0.14(+1.93%)
Apr 27, 2009 7.978 8.410 7.379 7.379 43,668 -0.81(-9.84%)
Apr 24, 2009 7.830 8.315 7.818 8.185 40,894 +0.36(+4.54%)
Apr 23, 2009 8.226 8.226 7.362 7.830 25,551 -0.30(-3.71%)
Apr 22, 2009 8.078 8.463 7.735 8.132 42,142 -0.16(-1.93%)
Apr 21, 2009 7.231 8.292 7.231 8.292 31,601 +1.04(+14.38%)
Apr 20, 2009 7.936 8.280 7.012 7.249 49,007 -0.97(-11.82%)
Apr 17, 2009 7.634 8.410 7.237 8.220 92,875 +0.57(+7.43%)
Apr 16, 2009 7.083 7.664 6.923 7.652 69,358 +0.62(+8.85%)
Apr 15, 2009 6.657 7.030 6.408 7.030 15,912 +0.33(+4.86%)
Apr 14, 2009 6.912 7.082 6.633 6.704 39,413 -0.38(-5.43%)
Apr 13, 2009 7.018 7.107 6.805 7.089 51,148 -0.02(-0.25%)
Apr 09, 2009 6.106 7.107 6.106 7.107 82,116 +0.96(+15.61%)
Apr 08, 2009 6.017 6.189 5.923 6.148 16,479 +0.04(+0.58%)
Apr 07, 2009 6.148 6.562 5.970 6.112 32,616 -0.18(-2.92%)
Apr 06, 2009 6.444 6.675 6.100 6.296 25,929 -0.29(-4.41%)
Apr 03, 2009 6.065 6.586 5.988 6.586 20,992 +0.52(+8.59%)
Apr 02, 2009 5.141 6.213 5.093 6.065 54,988 +1.07(+21.47%)
Apr 01, 2009 4.412 4.993 4.137 4.993 24,938 +0.48(+10.63%)
Mar 31, 2009 4.436 4.720 4.377 4.513 22,485 +0.17(+3.81%)
Mar 30, 2009 4.649 4.702 4.169 4.347 35,552 -1.27(-22.57%)
Mar 26, 2009 4.922 5.620 4.525 5.615 51,607 +0.78(+16.18%)
Mar 25, 2009 4.608 4.957 4.554 4.833 26,002 +0.27(+5.84%)
Mar 24, 2009 4.738 4.904 4.424 4.566 27,163 -0.28(-5.75%)
Mar 23, 2009 4.235 4.845 4.211 4.845 51,209 +0.66(+15.86%)
Mar 20, 2009 4.501 4.560 4.062 4.181 105,615 -0.26(-5.87%)
Mar 19, 2009 4.377 4.886 4.353 4.442 66,191 +0.14(+3.16%)
Mar 18, 2009 3.400 4.400 3.400 4.306 74,288 +1.00(+30.29%)
Mar 17, 2009 3.050 3.305 2.961 3.305 47,938 +0.26(+8.56%)
Mar 16, 2009 3.026 3.240 2.967 3.044 44,648 +0.07(+2.19%)
Mar 13, 2009 3.074 3.115 2.920 2.979 42,603 -0.11(-3.46%)
Mar 12, 2009 2.487 3.097 2.262 3.086 98,589 +0.68(+28.01%)
Mar 11, 2009 2.529 2.636 2.351 2.410 85,537 -0.10(-4.01%)
Mar 10, 2009 2.333 2.517 2.310 2.511 50,827 +0.29(+13.07%)
Mar 09, 2009 2.493 2.784 2.162 2.221 48,577 -0.12(-5.06%)
Mar 06, 2009 2.215 2.511 2.132 2.339 52,453 +0.15(+6.76%)
Mar 05, 2009 2.405 2.405 2.162 2.191 39,638 -0.29(-11.69%)
Mar 04, 2009 2.393 2.559 2.369 2.482 91,068 +0.20(+8.83%)
Mar 02, 2009 1.996 2.641 1.996 2.280 186,462 +0.33(+16.67%)
Feb 27, 2009 2.091 2.251 1.954 1.954 90,271 -0.18(-8.33%)
Feb 26, 2009 2.428 2.553 1.937 2.132 250,090 -0.12(-5.26%)
Feb 25, 2009 2.387 2.476 1.943 2.251 145,356 -0.15(-6.40%)
Feb 24, 2009 2.434 3.038 2.310 2.405 172,685 +0.01(+0.49%)
Feb 23, 2009 2.932 3.121 2.339 2.393 90,531 -0.49(-17.04%)
Feb 20, 2009 3.192 3.323 2.849 2.884 84,046 -0.33(-10.31%)
Feb 19, 2009 3.340 3.340 3.198 3.216 32,516 -0.06(-1.81%)
Feb 18, 2009 3.477 3.524 3.275 3.275 45,607 -0.14(-3.99%)
Feb 17, 2009 3.968 3.968 3.299 3.411 79,408 -0.59(-14.79%)
Feb 13, 2009 4.033 4.217 3.974 4.004 27,396 -0.01(-0.30%)
Feb 12, 2009 4.146 4.294 3.998 4.015 24,996 -0.15(-3.69%)
Feb 11, 2009 4.323 4.543 4.169 4.169 58,047 -0.09(-2.22%)
Feb 10, 2009 4.916 5.005 4.264 4.264 23,001 -0.72(-14.49%)
Feb 09, 2009 4.714 5.022 4.714 4.987 39,400 +0.23(+4.86%)
Feb 06, 2009 4.673 4.762 4.531 4.756 65,574 +0.09(+1.90%)
Feb 05, 2009 4.833 5.135 4.620 4.667 50,419 -0.08(-1.62%)
Feb 04, 2009 4.957 5.028 4.744 4.744 20,769 -0.24(-4.76%)
Feb 03, 2009 5.461 5.680 4.827 4.981 72,387 -0.40(-7.48%)
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.