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

Financial Institut (NQ: FISI )

17.48 UNCHANGED
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 (%)
Feb 27, 2009 2.058 2.215 1.924 1.924 91,701 -0.17(-8.33%)
Feb 26, 2009 2.390 2.513 1.906 2.099 254,049 -0.12(-5.26%)
Feb 25, 2009 2.350 2.437 1.912 2.215 147,657 -0.15(-6.40%)
Feb 24, 2009 2.396 2.991 2.274 2.367 175,419 +0.01(+0.50%)
Feb 23, 2009 2.886 3.073 2.303 2.355 91,965 -0.48(-17.04%)
Feb 20, 2009 3.143 3.271 2.804 2.839 85,377 -0.33(-10.31%)
Feb 19, 2009 3.288 3.288 3.148 3.166 33,031 -0.06(-1.81%)
Feb 18, 2009 3.422 3.469 3.224 3.224 46,329 -0.13(-3.99%)
Feb 17, 2009 3.906 3.906 3.247 3.358 80,665 -0.58(-14.79%)
Feb 13, 2009 3.970 4.151 3.912 3.941 27,830 -0.01(-0.29%)
Feb 12, 2009 4.081 4.227 3.935 3.953 25,391 -0.15(-3.69%)
Feb 11, 2009 4.256 4.472 4.104 4.104 58,966 -0.09(-2.22%)
Feb 10, 2009 4.839 4.927 4.198 4.198 23,366 -0.71(-14.49%)
Feb 09, 2009 4.641 4.944 4.641 4.909 40,024 +0.23(+4.86%)
Feb 06, 2009 4.600 4.688 4.460 4.682 66,612 +0.09(+1.90%)
Feb 05, 2009 4.757 5.055 4.548 4.594 51,217 -0.08(-1.62%)
Feb 04, 2009 4.880 4.950 4.670 4.670 21,098 -0.23(-4.76%)
Feb 03, 2009 5.375 5.591 4.752 4.903 73,533 -0.40(-7.48%)
Feb 02, 2009 4.962 5.399 4.868 5.300 29,165 +0.43(+8.73%)
Jan 30, 2009 5.364 5.521 4.874 4.874 34,748 -0.43(-8.13%)
Jan 29, 2009 5.533 5.795 5.306 5.306 21,268 -0.34(-5.99%)
Jan 28, 2009 5.976 5.976 5.399 5.644 89,515 -0.22(-3.68%)
Jan 27, 2009 6.034 6.116 5.626 5.859 24,981 -0.16(-2.71%)
Jan 26, 2009 6.116 6.588 5.714 6.023 15,766 -0.10(-1.62%)
Jan 23, 2009 6.104 6.256 5.743 6.122 37,936 +0.13(+2.14%)
Jan 22, 2009 6.407 6.804 5.883 5.993 28,075 -0.63(-9.51%)
Jan 21, 2009 6.244 6.766 5.900 6.623 49,023 +0.36(+5.77%)
Jan 20, 2009 7.562 7.562 6.256 6.262 81,739 -0.69(-9.97%)
Jan 16, 2009 7.305 8.017 6.845 6.955 58,141 -1.07(-13.30%)
Jan 15, 2009 7.982 8.022 7.130 8.022 50,560 +0.32(+4.16%)
Jan 14, 2009 7.900 8.139 7.667 7.702 35,211 -0.47(-5.71%)
Jan 13, 2009 7.818 8.206 7.818 8.168 10,541 +0.28(+3.55%)
Jan 12, 2009 7.894 8.203 7.871 7.888 23,762 -0.02(-0.22%)
Jan 09, 2009 8.279 8.308 7.871 7.906 27,419 -0.40(-4.78%)
Jan 08, 2009 8.174 8.535 8.133 8.302 16,668 +0.06(+0.71%)
Jan 07, 2009 8.320 8.512 8.145 8.244 13,122 -0.26(-3.02%)
Jan 06, 2009 8.699 8.716 8.092 8.501 25,438 -0.12(-1.35%)
Jan 05, 2009 8.454 8.705 8.197 8.617 12,047 +0.20(+2.35%)
Jan 02, 2009 8.384 8.710 8.162 8.419 18,028 +0.05(+0.63%)
Dec 31, 2008 7.830 8.372 7.801 8.366 50,954 +0.45(+5.75%)
Dec 30, 2008 7.783 7.929 7.696 7.912 14,486 +0.22(+2.80%)
Dec 29, 2008 7.848 7.941 7.673 7.696 13,556 -0.16(-2.00%)
Dec 26, 2008 7.667 8.069 7.527 7.853 7,179 +0.04(+0.52%)
Dec 24, 2008 7.690 7.929 7.652 7.813 11,762 +0.03(+0.45%)
Dec 23, 2008 7.929 8.162 7.696 7.778 25,082 -0.15(-1.91%)
Dec 22, 2008 7.877 8.439 7.521 7.929 48,268 +0.11(+1.42%)
Dec 19, 2008 8.396 9.270 7.760 7.818 107,252 -0.64(-7.52%)
Dec 18, 2008 8.891 9.311 8.244 8.454 25,062 -0.44(-4.92%)
Dec 17, 2008 8.483 8.914 8.104 8.891 74,096 +0.25(+2.90%)
Dec 16, 2008 8.034 8.862 7.713 8.640 50,306 +0.76(+9.70%)
Dec 15, 2008 8.320 8.454 7.626 7.877 17,856 -0.43(-5.13%)
Dec 12, 2008 7.813 8.308 7.579 8.302 28,616 +0.47(+6.03%)
Dec 11, 2008 8.670 8.885 7.830 7.830 36,727 -1.00(-11.35%)
Dec 10, 2008 8.798 9.317 8.057 8.833 15,561 +0.14(+1.61%)
Dec 09, 2008 9.177 9.824 8.384 8.693 16,446 -0.61(-6.58%)
Dec 08, 2008 9.276 9.305 7.678 9.305 41,355 +0.31(+3.50%)
Dec 05, 2008 7.673 9.066 7.614 8.990 22,767 +1.20(+15.33%)
Dec 04, 2008 8.087 8.664 7.760 7.795 19,280 -0.41(-4.98%)
Dec 03, 2008 8.466 9.328 7.492 8.203 39,888 -0.88(-9.69%)
Dec 02, 2008 7.888 9.089 7.434 9.084 30,508 +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.