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

Financial Institut (NQ: FISI )

16.94 -0.44 (-2.52%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Apr 30, 2010 9.932 10.27 9.421 9.439 121,067 -0.54(-5.41%)
Apr 29, 2010 9.497 9.979 9.485 9.979 57,958 +0.52(+5.52%)
Apr 28, 2010 9.579 9.650 9.350 9.456 20,834 -0.06(-0.68%)
Apr 27, 2010 9.562 9.709 9.384 9.521 24,919 -0.12(-1.22%)
Apr 26, 2010 9.744 9.979 9.427 9.638 64,110 -0.18(-1.85%)
Apr 23, 2010 9.585 9.820 9.424 9.820 50,942 +0.22(+2.26%)
Apr 22, 2010 9.350 9.603 9.163 9.603 53,448 +0.12(+1.24%)
Apr 21, 2010 9.151 9.626 9.092 9.485 29,590 +0.02(+0.25%)
Apr 20, 2010 9.274 9.609 9.042 9.462 22,236 +0.23(+2.54%)
Apr 19, 2010 9.157 9.239 8.945 9.227 28,105 +0.01(+0.06%)
Apr 16, 2010 9.550 9.550 9.151 9.221 97,013 -0.35(-3.68%)
Apr 15, 2010 9.456 9.644 9.327 9.574 34,516 +0.08(+0.80%)
Apr 14, 2010 9.268 9.503 9.262 9.497 45,206 +0.27(+2.93%)
Apr 13, 2010 9.186 9.227 8.998 9.227 18,839 +0.03(+0.32%)
Apr 12, 2010 9.262 9.277 9.127 9.198 20,086 -0.04(-0.44%)
Apr 09, 2010 9.198 9.280 8.904 9.239 32,325 +0.05(+0.58%)
Apr 08, 2010 9.034 9.333 8.816 9.186 53,000 +0.12(+1.36%)
Apr 07, 2010 8.928 9.133 8.928 9.063 44,308 +0.09(+1.05%)
Apr 06, 2010 8.810 9.069 8.799 8.969 24,549 +0.09(+1.06%)
Apr 05, 2010 8.611 9.063 8.540 8.875 59,897 +0.29(+3.42%)
Apr 01, 2010 8.640 8.582 8.582 8.582 28,791 +0.00(+0.00%)
Mar 31, 2010 8.693 8.746 8.540 8.582 49,799 -0.17(-1.94%)
Mar 30, 2010 8.775 8.775 8.611 8.752 24,198 -0.01(-0.13%)
Mar 29, 2010 8.887 8.904 8.640 8.764 33,257 -0.12(-1.39%)
Mar 26, 2010 8.728 9.039 8.394 8.887 101,933 +0.19(+2.23%)
Mar 25, 2010 8.805 8.981 8.658 8.693 35,614 -0.04(-0.47%)
Mar 24, 2010 8.769 8.775 8.652 8.734 33,781 -0.08(-0.87%)
Mar 23, 2010 8.746 8.822 8.699 8.810 33,004 +0.01(+0.07%)
Mar 22, 2010 8.617 8.805 8.570 8.805 48,371 +0.09(+1.01%)
Mar 19, 2010 8.711 8.722 8.546 8.717 53,864 +0.07(+0.81%)
Mar 18, 2010 8.605 8.687 8.493 8.646 19,063 +0.03(+0.34%)
Mar 17, 2010 8.493 8.687 8.493 8.617 21,593 +0.15(+1.80%)
Mar 16, 2010 8.423 8.646 8.218 8.464 10,584 +0.03(+0.35%)
Mar 15, 2010 8.513 8.734 8.405 8.435 26,532 -0.25(-2.84%)
Mar 12, 2010 8.740 8.740 8.558 8.681 14,987 -0.03(-0.34%)
Mar 11, 2010 8.611 8.728 8.576 8.711 27,495 +0.04(+0.47%)
Mar 10, 2010 8.664 8.687 8.483 8.670 9,941 -0.02(-0.20%)
Mar 09, 2010 8.605 8.687 8.594 8.687 11,843 +0.02(+0.20%)
Mar 08, 2010 8.565 8.681 8.168 8.670 42,816 +0.13(+1.50%)
Mar 05, 2010 8.600 8.611 8.401 8.541 40,576 -0.01(-0.07%)
Mar 04, 2010 8.238 8.547 8.238 8.547 24,331 +0.32(+3.90%)
Mar 03, 2010 8.133 8.238 7.952 8.226 62,573 +0.12(+1.51%)
Mar 02, 2010 7.888 8.110 7.760 8.104 37,509 +0.20(+2.51%)
Mar 01, 2010 7.737 7.923 7.527 7.906 48,013 +0.19(+2.42%)
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%)
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.