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

Financial Institut (NQ: FISI )

17.10 -0.28 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 27, 2009 2.055 2.212 1.921 1.921 91,857 -0.17(-8.33%)
Feb 26, 2009 2.386 2.509 1.903 2.095 254,482 -0.12(-5.26%)
Feb 25, 2009 2.346 2.433 1.909 2.212 147,909 -0.15(-6.40%)
Feb 24, 2009 2.392 2.986 2.270 2.363 175,718 +0.01(+0.50%)
Feb 23, 2009 2.881 3.067 2.299 2.351 92,122 -0.48(-17.04%)
Feb 20, 2009 3.137 3.265 2.800 2.834 85,522 -0.33(-10.31%)
Feb 19, 2009 3.283 3.283 3.143 3.160 33,087 -0.06(-1.81%)
Feb 18, 2009 3.417 3.463 3.219 3.219 46,408 -0.13(-3.99%)
Feb 17, 2009 3.900 3.900 3.242 3.353 80,803 -0.58(-14.79%)
Feb 13, 2009 3.964 4.144 3.905 3.935 27,878 -0.01(-0.29%)
Feb 12, 2009 4.074 4.220 3.929 3.946 25,435 -0.15(-3.69%)
Feb 11, 2009 4.249 4.464 4.098 4.098 59,067 -0.09(-2.22%)
Feb 10, 2009 4.831 4.918 4.191 4.191 23,405 -0.71(-14.49%)
Feb 09, 2009 4.633 4.936 4.633 4.901 40,092 +0.23(+4.86%)
Feb 06, 2009 4.592 4.680 4.453 4.674 66,726 +0.09(+1.90%)
Feb 05, 2009 4.749 5.046 4.540 4.586 51,304 -0.08(-1.62%)
Feb 04, 2009 4.872 4.941 4.662 4.662 21,134 -0.23(-4.76%)
Feb 03, 2009 5.366 5.582 4.744 4.895 73,659 -0.40(-7.48%)
Feb 02, 2009 4.953 5.390 4.860 5.291 29,214 +0.42(+8.73%)
Jan 30, 2009 5.355 5.512 4.866 4.866 34,807 -0.43(-8.13%)
Jan 29, 2009 5.523 5.785 5.296 5.296 21,304 -0.34(-5.99%)
Jan 28, 2009 5.966 5.966 5.390 5.634 89,668 -0.22(-3.68%)
Jan 27, 2009 6.024 6.106 5.617 5.849 25,024 -0.16(-2.71%)
Jan 26, 2009 6.106 6.577 5.704 6.012 15,792 -0.10(-1.62%)
Jan 23, 2009 6.094 6.245 5.733 6.111 38,001 +0.13(+2.14%)
Jan 22, 2009 6.397 6.792 5.873 5.983 28,123 -0.63(-9.51%)
Jan 21, 2009 6.234 6.754 5.890 6.612 49,107 +0.36(+5.77%)
Jan 20, 2009 7.549 7.549 6.245 6.251 81,878 -0.69(-9.97%)
Jan 16, 2009 7.293 8.003 6.833 6.944 58,240 -1.07(-13.30%)
Jan 15, 2009 7.968 8.009 7.118 8.009 50,646 +0.32(+4.16%)
Jan 14, 2009 7.887 8.125 7.654 7.689 35,271 -0.47(-5.71%)
Jan 13, 2009 7.805 8.192 7.805 8.154 10,559 +0.28(+3.55%)
Jan 12, 2009 7.881 8.189 7.857 7.875 23,802 -0.02(-0.22%)
Jan 09, 2009 8.265 8.294 7.857 7.892 27,465 -0.40(-4.78%)
Jan 08, 2009 8.160 8.521 8.119 8.288 16,696 +0.06(+0.71%)
Jan 07, 2009 8.306 8.498 8.131 8.230 13,145 -0.26(-3.02%)
Jan 06, 2009 8.684 8.701 8.079 8.486 25,481 -0.12(-1.35%)
Jan 05, 2009 8.439 8.690 8.183 8.602 12,068 +0.20(+2.35%)
Jan 02, 2009 8.370 8.696 8.148 8.405 18,059 +0.05(+0.63%)
Dec 31, 2008 7.817 8.358 7.788 8.352 51,041 +0.45(+5.75%)
Dec 30, 2008 7.770 7.916 7.683 7.898 14,511 +0.22(+2.80%)
Dec 29, 2008 7.834 7.927 7.660 7.683 13,580 -0.16(-2.00%)
Dec 26, 2008 7.654 8.055 7.514 7.840 7,192 +0.04(+0.52%)
Dec 24, 2008 7.677 7.916 7.639 7.799 11,782 +0.03(+0.45%)
Dec 23, 2008 7.916 8.148 7.683 7.764 25,125 -0.15(-1.91%)
Dec 22, 2008 7.863 8.425 7.508 7.916 48,351 +0.11(+1.42%)
Dec 19, 2008 8.381 9.254 7.747 7.805 107,435 -0.63(-7.52%)
Dec 18, 2008 8.876 9.295 8.230 8.439 25,105 -0.44(-4.92%)
Dec 17, 2008 8.469 8.899 8.090 8.876 74,222 +0.25(+2.90%)
Dec 16, 2008 8.020 8.847 7.700 8.626 50,392 +0.76(+9.70%)
Dec 15, 2008 8.306 8.439 7.613 7.863 17,887 -0.42(-5.13%)
Dec 12, 2008 7.799 8.294 7.566 8.288 28,665 +0.47(+6.03%)
Dec 11, 2008 8.655 8.870 7.817 7.817 36,790 -1.00(-11.35%)
Dec 10, 2008 8.783 9.301 8.044 8.818 15,588 +0.14(+1.61%)
Dec 09, 2008 9.161 9.807 8.370 8.678 16,475 -0.61(-6.58%)
Dec 08, 2008 9.260 9.289 7.665 9.289 41,425 +0.31(+3.50%)
Dec 05, 2008 7.660 9.051 7.601 8.975 22,806 +1.19(+15.33%)
Dec 04, 2008 8.073 8.649 7.747 7.782 19,313 -0.41(-4.98%)
Dec 03, 2008 8.451 9.313 7.479 8.189 39,956 -0.88(-9.69%)
Dec 02, 2008 7.875 9.074 7.421 9.068 30,560 +1.41(+18.39%)
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.