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

Financial Institut (NQ: FISI )

17.48 +0.38 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 30, 2011 10.21 10.18 9.888 9.913 44,412 -0.29(-2.89%)
Dec 29, 2011 10.18 10.28 10.10 10.21 64,431 +0.09(+0.91%)
Dec 28, 2011 10.31 10.31 10.07 10.12 45,796 -0.18(-1.73%)
Dec 27, 2011 10.26 10.32 10.17 10.29 16,391 -0.01(-0.12%)
Dec 23, 2011 10.41 10.44 10.23 10.31 8,655 -0.01(-0.12%)
Dec 21, 2011 10.13 10.40 9.980 10.32 70,936 +0.08(+0.78%)
Dec 20, 2011 9.993 10.32 9.993 10.24 80,906 +0.47(+4.78%)
Dec 19, 2011 9.993 9.993 9.661 9.771 47,050 -0.09(-0.87%)
Dec 16, 2011 9.980 10.10 9.821 9.857 111,159 -0.12(-1.23%)
Dec 15, 2011 9.821 9.980 9.520 9.980 33,067 +0.44(+4.64%)
Dec 14, 2011 8.955 9.747 8.955 9.538 107,992 +0.45(+5.00%)
Dec 13, 2011 9.391 9.467 8.930 9.084 58,470 -0.21(-2.25%)
Dec 12, 2011 9.342 9.716 9.164 9.292 110,733 -0.17(-1.75%)
Dec 09, 2011 9.324 9.574 9.324 9.458 88,240 +0.16(+1.77%)
Dec 08, 2011 9.824 9.824 9.263 9.294 64,698 -0.60(-6.09%)
Dec 07, 2011 10.07 10.07 9.708 9.897 46,679 -0.26(-2.58%)
Dec 06, 2011 10.08 10.24 9.866 10.16 93,448 +0.05(+0.54%)
Dec 05, 2011 10.05 10.11 9.842 10.10 40,466 +0.11(+1.10%)
Dec 02, 2011 10.10 10.10 9.903 9.994 22,823 +0.09(+0.86%)
Dec 01, 2011 10.04 10.15 9.531 9.909 46,341 -0.23(-2.28%)
Nov 30, 2011 9.617 10.19 9.288 10.14 104,990 +0.95(+10.34%)
Nov 29, 2011 9.355 9.409 9.142 9.190 41,595 -0.16(-1.69%)
Nov 28, 2011 9.318 9.428 8.664 9.349 68,463 +0.21(+2.33%)
Nov 25, 2011 9.212 9.483 9.087 9.135 30,371 -0.12(-1.32%)
Nov 23, 2011 9.550 9.610 9.179 9.257 65,254 -0.38(-3.98%)
Nov 22, 2011 9.872 9.958 9.641 9.641 27,455 -0.25(-2.52%)
Nov 21, 2011 9.982 10.16 9.891 9.891 39,313 -0.30(-2.99%)
Nov 18, 2011 10.15 10.41 10.09 10.20 35,607 +0.02(+0.24%)
Nov 17, 2011 10.10 10.40 10.02 10.17 43,759 +0.12(+1.21%)
Nov 16, 2011 10.05 10.50 9.903 10.05 58,026 -0.15(-1.49%)
Nov 15, 2011 9.903 10.22 9.818 10.20 24,007 +0.24(+2.45%)
Nov 14, 2011 10.23 10.24 9.903 9.958 53,739 -0.33(-3.25%)
Nov 11, 2011 9.994 10.31 9.952 10.29 53,151 +0.43(+4.39%)
Nov 10, 2011 9.964 10.02 9.753 9.860 33,182 +0.10(+1.00%)
Nov 09, 2011 9.988 10.20 9.757 9.763 58,795 -0.55(-5.37%)
Nov 08, 2011 10.03 10.35 9.738 10.32 35,160 +0.35(+3.54%)
Nov 07, 2011 9.897 10.02 9.671 9.964 39,520 +0.07(+0.68%)
Nov 04, 2011 9.958 10.02 9.702 9.897 38,960 -0.27(-2.64%)
Nov 03, 2011 9.927 10.26 9.562 10.16 63,238 +0.38(+3.92%)
Nov 02, 2011 9.677 9.836 9.422 9.781 42,231 +0.33(+3.48%)
Nov 01, 2011 9.592 10.51 9.385 9.452 92,769 -0.52(-5.25%)
Oct 31, 2011 10.01 10.34 9.866 9.976 90,123 -0.26(-2.56%)
Oct 28, 2011 10.30 10.39 10.14 10.24 84,884 -0.14(-1.35%)
Oct 27, 2011 9.976 10.41 9.489 10.38 133,918 +0.52(+5.31%)
Oct 26, 2011 9.751 10.15 9.519 9.854 49,818 +0.26(+2.67%)
Oct 25, 2011 9.982 9.982 9.513 9.598 51,339 -0.52(-5.12%)
Oct 24, 2011 9.848 10.15 9.647 10.12 60,798 +0.29(+2.98%)
Oct 21, 2011 9.751 9.830 9.562 9.824 44,309 +0.27(+2.80%)
Oct 20, 2011 9.489 9.623 9.294 9.556 23,667 +0.00(+0.00%)
Oct 19, 2011 9.708 9.708 9.458 9.556 47,038 -0.20(-2.06%)
Oct 18, 2011 9.409 9.860 9.257 9.757 94,670 +0.43(+4.57%)
Oct 17, 2011 9.604 9.653 9.263 9.330 58,545 -0.41(-4.25%)
Oct 14, 2011 9.495 9.751 8.788 9.744 62,780 +0.37(+3.96%)
Oct 13, 2011 9.361 9.391 9.178 9.373 35,743 -0.08(-0.84%)
Oct 12, 2011 9.464 9.464 9.312 9.452 76,856 +0.03(+0.32%)
Oct 11, 2011 9.416 9.562 9.306 9.422 54,288 -0.11(-1.15%)
Oct 10, 2011 9.099 9.537 8.843 9.531 65,494 +0.65(+7.27%)
Oct 07, 2011 9.416 9.416 8.794 8.886 55,058 -0.49(-5.26%)
Oct 06, 2011 9.239 9.434 9.050 9.379 80,608 +0.08(+0.85%)
Oct 05, 2011 9.123 9.397 8.971 9.300 62,453 +0.16(+1.73%)
Oct 04, 2011 8.265 9.251 7.418 9.142 162,972 +0.83(+10.04%)
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.