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

Financial Institut (NQ: FISI )

18.96 -0.04 (-0.21%)
Streaming Delayed Price Updated: 11:19 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 (%)
Oct 30, 2009 6.704 6.704 6.112 6.254 66,366 -0.56(-8.25%)
Oct 29, 2009 6.852 7.077 6.645 6.817 23,775 +0.07(+1.05%)
Oct 28, 2009 6.485 6.900 6.485 6.746 41,654 +0.23(+3.45%)
Oct 27, 2009 6.367 6.805 6.367 6.521 23,145 +0.18(+2.80%)
Oct 26, 2009 6.242 6.438 6.207 6.343 32,648 +0.11(+1.81%)
Oct 23, 2009 6.166 6.503 6.112 6.231 35,601 -0.16(-2.50%)
Oct 22, 2009 6.396 6.414 6.165 6.390 31,332 -0.04(-0.64%)
Oct 21, 2009 6.154 6.444 6.154 6.432 48,820 +0.28(+4.62%)
Oct 20, 2009 6.302 6.574 6.148 6.148 19,412 -0.30(-4.68%)
Oct 19, 2009 6.242 6.592 6.242 6.450 20,234 +0.26(+4.21%)
Oct 16, 2009 6.627 6.627 6.130 6.189 28,028 -0.51(-7.60%)
Oct 15, 2009 6.734 6.811 6.615 6.698 9,600 -0.08(-1.22%)
Oct 14, 2009 6.633 6.805 6.556 6.781 15,682 +0.20(+3.06%)
Oct 13, 2009 6.509 6.663 6.450 6.580 9,347 +0.08(+1.18%)
Oct 12, 2009 6.396 6.574 6.379 6.503 13,551 -0.07(-1.08%)
Oct 09, 2009 6.355 6.669 6.355 6.574 25,217 +0.21(+3.26%)
Oct 08, 2009 6.408 6.521 6.337 6.367 20,997 +0.06(+0.94%)
Oct 07, 2009 6.636 6.716 6.219 6.308 31,879 -0.30(-4.48%)
Oct 06, 2009 6.491 6.675 6.349 6.604 10,075 +0.21(+3.34%)
Oct 05, 2009 6.236 6.604 6.236 6.390 50,020 +0.28(+4.55%)
Oct 02, 2009 5.887 6.195 5.751 6.112 47,874 +0.11(+1.78%)
Oct 01, 2009 5.923 6.171 5.757 6.005 73,513 +0.10(+1.71%)
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%)
Sep 01, 2009 7.072 7.966 6.983 7.143 39,960 -0.02(-0.33%)
Aug 31, 2009 7.587 7.865 7.042 7.166 41,674 -0.52(-6.71%)
Aug 28, 2009 7.735 8.067 7.622 7.682 14,807 -0.40(-4.98%)
Aug 27, 2009 7.616 8.102 7.616 8.084 8,484 +0.25(+3.25%)
Aug 26, 2009 7.883 8.001 7.705 7.830 30,459 -0.09(-1.12%)
Aug 25, 2009 7.800 7.995 7.622 7.918 12,212 +0.17(+2.14%)
Aug 24, 2009 8.523 8.523 7.699 7.753 25,720 -0.75(-8.84%)
Aug 21, 2009 8.001 8.528 7.664 8.505 56,345 +0.70(+9.04%)
Aug 20, 2009 7.379 7.871 7.308 7.800 28,195 +0.37(+5.02%)
Aug 19, 2009 7.066 7.533 7.012 7.427 17,784 +0.18(+2.53%)
Aug 18, 2009 7.344 7.640 6.900 7.243 65,497 +0.01(+0.08%)
Aug 17, 2009 7.048 7.350 6.544 7.237 97,047 +0.07(+0.99%)
Aug 14, 2009 7.723 7.942 7.107 7.166 53,482 -0.55(-7.14%)
Aug 13, 2009 7.699 7.907 7.492 7.717 54,463 +0.07(+0.93%)
Aug 12, 2009 7.918 8.114 7.522 7.646 31,834 +0.02(+0.31%)
Aug 11, 2009 8.061 8.274 7.563 7.622 29,544 -0.53(-6.54%)
Aug 10, 2009 8.292 8.499 8.078 8.155 47,994 -0.13(-1.57%)
Aug 07, 2009 8.357 8.682 8.203 8.286 29,331 +0.17(+2.04%)
Aug 06, 2009 8.783 8.783 8.078 8.120 15,439 -0.57(-6.54%)
Aug 05, 2009 8.789 8.842 8.351 8.688 33,137 -0.20(-2.20%)
Aug 04, 2009 8.754 8.884 8.576 8.884 50,501 +0.05(+0.54%)
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.