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 26, 2010 7.700 8.003 7.607 7.706 51,691 +0.12(+1.53%)
Feb 25, 2010 7.409 7.590 7.232 7.590 13,930 +0.02(+0.31%)
Feb 24, 2010 7.438 7.566 7.438 7.566 10,200 +0.06(+0.78%)
Feb 23, 2010 7.473 7.683 7.473 7.508 12,193 -0.01(-0.15%)
Feb 22, 2010 7.246 7.543 7.217 7.520 54,795 +0.29(+4.03%)
Feb 19, 2010 7.561 7.677 7.200 7.229 41,198 -0.34(-4.46%)
Feb 18, 2010 7.566 7.566 7.217 7.566 28,630 -0.06(-0.76%)
Feb 17, 2010 7.619 7.660 7.246 7.625 49,411 +0.06(+0.77%)
Feb 16, 2010 7.467 7.633 7.415 7.566 18,261 +0.18(+2.44%)
Feb 12, 2010 7.240 7.386 7.386 7.386 34,877 +0.02(+0.32%)
Feb 11, 2010 7.176 7.369 6.897 7.363 32,955 +0.13(+1.77%)
Feb 10, 2010 7.240 7.275 7.037 7.235 34,960 +0.02(+0.24%)
Feb 09, 2010 7.479 7.479 7.112 7.217 36,884 -0.13(-1.74%)
Feb 08, 2010 7.485 7.497 7.334 7.345 36,233 -0.13(-1.79%)
Feb 05, 2010 7.374 7.537 7.281 7.479 24,015 +0.15(+2.07%)
Feb 04, 2010 7.275 7.406 7.211 7.328 48,119 -0.03(-0.47%)
Feb 03, 2010 7.328 7.479 7.322 7.363 24,830 +0.00(+0.00%)
Feb 02, 2010 7.351 7.566 7.339 7.363 28,347 +0.01(+0.08%)
Feb 01, 2010 7.380 7.398 7.304 7.357 25,395 +0.02(+0.32%)
Jan 29, 2010 7.334 7.433 7.281 7.334 22,234 +0.03(+0.40%)
Jan 28, 2010 6.984 7.549 6.984 7.304 89,931 +0.47(+6.90%)
Jan 27, 2010 6.752 6.961 6.717 6.833 17,517 +0.01(+0.17%)
Jan 26, 2010 6.577 7.060 6.577 6.821 37,116 +0.22(+3.26%)
Jan 25, 2010 6.728 6.833 6.600 6.606 27,629 -0.03(-0.53%)
Jan 22, 2010 6.781 6.781 6.559 6.641 28,347 -0.17(-2.48%)
Jan 21, 2010 6.501 6.920 6.501 6.810 40,539 -0.08(-1.10%)
Jan 20, 2010 6.833 6.926 6.781 6.885 27,579 -0.03(-0.50%)
Jan 19, 2010 6.693 6.938 6.693 6.920 37,174 +0.23(+3.48%)
Jan 15, 2010 6.629 6.688 6.688 6.688 57,728 +0.09(+1.41%)
Jan 14, 2010 6.484 6.635 6.472 6.594 12,879 +0.09(+1.34%)
Jan 13, 2010 6.408 6.548 6.385 6.507 17,218 +0.15(+2.29%)
Jan 12, 2010 6.391 6.466 6.350 6.362 14,911 -0.12(-1.80%)
Jan 11, 2010 6.635 6.699 6.449 6.478 23,122 -0.11(-1.68%)
Jan 08, 2010 6.559 6.839 6.391 6.589 68,939 +0.02(+0.27%)
Jan 07, 2010 6.514 6.728 6.402 6.571 56,058 +0.01(+0.18%)
Jan 06, 2010 6.577 6.664 6.531 6.559 45,439 -0.05(-0.70%)
Jan 05, 2010 6.798 6.868 6.589 6.606 26,409 -0.26(-3.81%)
Jan 04, 2010 7.013 7.013 6.851 6.868 22,316 +0.01(+0.17%)
Dec 31, 2009 6.915 6.856 6.856 6.856 19,586 -0.05(-0.67%)
Dec 30, 2009 6.949 6.949 6.804 6.903 55,541 -0.08(-1.08%)
Dec 29, 2009 7.019 7.130 6.874 6.979 18,541 +0.01(+0.08%)
Dec 28, 2009 6.592 6.984 6.592 6.973 25,826 +0.11(+1.61%)
Dec 24, 2009 6.920 6.955 6.839 6.862 4,716 +0.07(+1.03%)
Dec 23, 2009 6.641 7.115 6.641 6.792 27,211 +0.20(+3.00%)
Dec 22, 2009 6.693 6.752 6.583 6.594 22,369 +0.05(+0.71%)
Dec 21, 2009 6.734 6.757 6.420 6.548 28,336 -0.15(-2.17%)
Dec 18, 2009 6.536 6.752 6.268 6.693 129,597 +0.25(+3.88%)
Dec 17, 2009 6.315 6.752 6.239 6.443 33,053 +0.03(+0.54%)
Dec 16, 2009 6.577 6.641 6.327 6.408 39,039 -0.06(-0.99%)
Dec 15, 2009 6.589 6.705 6.472 6.472 51,579 -0.13(-1.94%)
Dec 14, 2009 6.606 6.821 6.514 6.600 29,811 +0.05(+0.80%)
Dec 11, 2009 6.813 6.845 6.548 6.548 13,643 +0.06(+0.99%)
Dec 10, 2009 6.583 6.816 6.472 6.484 23,132 -0.05(-0.71%)
Dec 09, 2009 6.565 6.781 6.472 6.530 21,187 -0.01(-0.09%)
Dec 08, 2009 6.734 6.752 6.472 6.536 23,782 -0.26(-3.85%)
Dec 07, 2009 6.932 7.031 6.792 6.798 37,054 -0.22(-3.15%)
Dec 04, 2009 6.909 7.037 6.862 7.019 32,077 +0.30(+4.42%)
Dec 03, 2009 6.757 6.938 6.565 6.722 11,566 +0.03(+0.43%)
Dec 02, 2009 6.455 6.798 6.455 6.693 33,312 +0.25(+3.88%)
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.