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 26, 2010 7.713 8.017 7.620 7.719 51,603 +0.12(+1.53%)
Feb 25, 2010 7.422 7.603 7.244 7.603 13,906 +0.02(+0.31%)
Feb 24, 2010 7.451 7.579 7.451 7.579 10,183 +0.06(+0.78%)
Feb 23, 2010 7.486 7.696 7.486 7.521 12,172 -0.01(-0.15%)
Feb 22, 2010 7.259 7.556 7.230 7.533 54,702 +0.29(+4.03%)
Feb 19, 2010 7.573 7.690 7.212 7.241 41,128 -0.34(-4.46%)
Feb 18, 2010 7.579 7.579 7.230 7.579 28,581 -0.06(-0.76%)
Feb 17, 2010 7.632 7.673 7.259 7.638 49,327 +0.06(+0.77%)
Feb 16, 2010 7.480 7.646 7.428 7.579 18,230 +0.18(+2.44%)
Feb 12, 2010 7.253 7.399 7.399 7.399 34,818 +0.02(+0.32%)
Feb 11, 2010 7.189 7.381 6.909 7.375 32,899 +0.13(+1.77%)
Feb 10, 2010 7.253 7.288 7.049 7.247 34,900 +0.02(+0.24%)
Feb 09, 2010 7.492 7.492 7.125 7.230 36,821 -0.13(-1.74%)
Feb 08, 2010 7.498 7.509 7.346 7.358 36,171 -0.13(-1.79%)
Feb 05, 2010 7.387 7.550 7.294 7.492 23,974 +0.15(+2.07%)
Feb 04, 2010 7.288 7.419 7.224 7.340 48,037 -0.03(-0.47%)
Feb 03, 2010 7.340 7.492 7.334 7.375 24,787 +0.00(+0.00%)
Feb 02, 2010 7.364 7.579 7.352 7.375 28,298 +0.01(+0.08%)
Feb 01, 2010 7.393 7.410 7.317 7.369 25,352 +0.02(+0.32%)
Jan 29, 2010 7.346 7.445 7.294 7.346 22,196 +0.03(+0.40%)
Jan 28, 2010 6.996 7.562 6.996 7.317 89,778 +0.47(+6.90%)
Jan 27, 2010 6.763 6.973 6.728 6.845 17,488 +0.01(+0.17%)
Jan 26, 2010 6.588 7.072 6.588 6.833 37,053 +0.22(+3.26%)
Jan 25, 2010 6.740 6.845 6.612 6.617 27,582 -0.03(-0.53%)
Jan 22, 2010 6.792 6.792 6.571 6.652 28,298 -0.17(-2.48%)
Jan 21, 2010 6.512 6.932 6.512 6.821 40,469 -0.08(-1.10%)
Jan 20, 2010 6.845 6.938 6.792 6.897 27,532 -0.03(-0.50%)
Jan 19, 2010 6.705 6.950 6.705 6.932 37,111 +0.23(+3.48%)
Jan 15, 2010 6.641 6.699 6.699 6.699 57,630 +0.09(+1.41%)
Jan 14, 2010 6.495 6.646 6.483 6.606 12,857 +0.09(+1.34%)
Jan 13, 2010 6.419 6.559 6.396 6.518 17,189 +0.15(+2.29%)
Jan 12, 2010 6.402 6.477 6.361 6.372 14,886 -0.12(-1.80%)
Jan 11, 2010 6.646 6.711 6.460 6.489 23,083 -0.11(-1.68%)
Jan 08, 2010 6.571 6.851 6.402 6.600 68,822 +0.02(+0.27%)
Jan 07, 2010 6.525 6.740 6.413 6.582 55,963 +0.01(+0.18%)
Jan 06, 2010 6.588 6.676 6.542 6.571 45,361 -0.05(-0.70%)
Jan 05, 2010 6.810 6.880 6.600 6.617 26,364 -0.26(-3.81%)
Jan 04, 2010 7.025 7.025 6.862 6.880 22,278 +0.01(+0.17%)
Dec 31, 2009 6.926 6.868 6.868 6.868 19,553 -0.05(-0.67%)
Dec 30, 2009 6.961 6.961 6.816 6.915 55,447 -0.08(-1.08%)
Dec 29, 2009 7.031 7.142 6.886 6.990 18,510 +0.01(+0.08%)
Dec 28, 2009 6.603 6.996 6.603 6.985 25,782 +0.11(+1.61%)
Dec 24, 2009 6.932 6.967 6.851 6.874 4,708 +0.07(+1.03%)
Dec 23, 2009 6.652 7.127 6.652 6.804 27,165 +0.20(+3.00%)
Dec 22, 2009 6.705 6.763 6.594 6.606 22,331 +0.05(+0.71%)
Dec 21, 2009 6.746 6.769 6.431 6.559 28,288 -0.15(-2.17%)
Dec 18, 2009 6.547 6.763 6.279 6.705 129,377 +0.25(+3.88%)
Dec 17, 2009 6.326 6.763 6.250 6.454 32,996 +0.03(+0.54%)
Dec 16, 2009 6.588 6.652 6.337 6.419 38,972 -0.06(-0.99%)
Dec 15, 2009 6.600 6.716 6.483 6.483 51,491 -0.13(-1.94%)
Dec 14, 2009 6.617 6.833 6.525 6.612 29,760 +0.05(+0.80%)
Dec 11, 2009 6.824 6.856 6.559 6.559 13,620 +0.06(+0.99%)
Dec 10, 2009 6.594 6.827 6.483 6.495 23,093 -0.05(-0.71%)
Dec 09, 2009 6.577 6.792 6.483 6.542 21,151 -0.01(-0.09%)
Dec 08, 2009 6.746 6.763 6.483 6.547 23,741 -0.26(-3.85%)
Dec 07, 2009 6.944 7.043 6.804 6.810 36,991 -0.22(-3.15%)
Dec 04, 2009 6.920 7.049 6.874 7.031 32,022 +0.30(+4.42%)
Dec 03, 2009 6.769 6.950 6.577 6.734 11,546 +0.03(+0.43%)
Dec 02, 2009 6.466 6.810 6.466 6.705 33,255 +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.