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

Financial Institut (NQ: FISI )

17.38 -0.14 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2012 10.94 10.94 10.29 10.49 58,420 -0.36(-3.31%)
Apr 27, 2012 10.48 10.88 10.33 10.85 39,463 +0.43(+4.17%)
Apr 26, 2012 10.49 10.54 10.24 10.42 30,546 -0.07(-0.71%)
Apr 25, 2012 10.38 10.67 10.38 10.49 41,103 +0.22(+2.11%)
Apr 24, 2012 9.953 10.29 9.953 10.28 15,615 +0.29(+2.92%)
Apr 23, 2012 9.966 10.20 9.904 9.984 57,151 -0.22(-2.19%)
Apr 20, 2012 10.02 10.25 9.867 10.21 64,439 +0.47(+4.84%)
Apr 19, 2012 10.00 10.22 9.699 9.736 48,098 -0.21(-2.12%)
Apr 18, 2012 10.03 10.18 9.854 9.947 66,737 -0.12(-1.17%)
Apr 17, 2012 9.891 10.32 9.854 10.06 36,763 +0.29(+2.92%)
Apr 16, 2012 9.643 9.876 9.643 9.780 24,582 +0.15(+1.55%)
Apr 13, 2012 9.829 9.835 9.625 9.631 27,475 -0.26(-2.63%)
Apr 12, 2012 9.798 10.11 9.773 9.891 26,487 +0.07(+0.69%)
Apr 11, 2012 9.755 9.835 9.631 9.823 25,123 +0.19(+2.00%)
Apr 10, 2012 9.929 9.953 9.618 9.631 50,834 -0.29(-2.94%)
Apr 09, 2012 9.935 10.14 9.922 9.922 34,190 -0.20(-2.02%)
Apr 05, 2012 10.11 10.33 10.11 10.13 31,997 +0.02(+0.18%)
Apr 04, 2012 10.29 10.41 10.10 10.11 36,589 -0.31(-2.98%)
Apr 03, 2012 10.39 10.57 10.30 10.42 29,185 -0.04(-0.42%)
Apr 02, 2012 10.02 10.49 10.02 10.46 51,805 +0.43(+4.33%)
Mar 30, 2012 10.21 10.28 10.02 10.03 45,174 -0.10(-0.98%)
Mar 29, 2012 10.21 10.21 9.960 10.13 22,317 -0.19(-1.86%)
Mar 28, 2012 10.44 10.51 10.16 10.32 52,842 -0.08(-0.78%)
Mar 27, 2012 10.51 10.64 10.31 10.40 21,064 -0.13(-1.24%)
Mar 26, 2012 10.40 10.57 10.24 10.53 51,668 +0.21(+2.04%)
Mar 23, 2012 9.922 10.38 9.773 10.32 28,936 +0.48(+4.85%)
Mar 22, 2012 9.922 10.00 9.687 9.842 46,571 -0.19(-1.92%)
Mar 21, 2012 10.21 10.28 10.02 10.03 24,987 -0.11(-1.04%)
Mar 20, 2012 10.32 10.36 10.03 10.14 29,917 -0.27(-2.56%)
Mar 19, 2012 10.35 10.62 10.34 10.41 33,147 +0.06(+0.57%)
Mar 16, 2012 10.56 10.58 10.29 10.35 71,363 -0.16(-1.56%)
Mar 15, 2012 10.62 10.62 10.33 10.51 19,824 -0.06(-0.53%)
Mar 14, 2012 10.55 10.60 10.40 10.57 45,397 -0.04(-0.35%)
Mar 13, 2012 10.24 10.64 10.11 10.60 38,769 +0.48(+4.72%)
Mar 12, 2012 10.05 10.16 9.904 10.13 26,234 +0.06(+0.62%)
Mar 09, 2012 9.874 10.30 9.874 10.06 41,962 +0.19(+1.93%)
Mar 08, 2012 9.696 9.917 9.536 9.874 24,180 +0.22(+2.29%)
Mar 07, 2012 9.505 9.677 9.496 9.653 43,049 +0.17(+1.75%)
Mar 06, 2012 9.493 9.671 9.462 9.487 36,736 -0.15(-1.60%)
Mar 05, 2012 9.413 9.653 9.364 9.640 47,544 +0.22(+2.28%)
Mar 02, 2012 9.807 9.897 9.419 9.425 84,615 -0.37(-3.77%)
Mar 01, 2012 10.05 10.20 9.782 9.794 37,967 -0.27(-2.69%)
Feb 29, 2012 10.45 10.54 10.05 10.06 56,150 -0.38(-3.65%)
Feb 28, 2012 10.54 10.59 10.40 10.45 21,259 -0.15(-1.39%)
Feb 27, 2012 10.47 10.68 10.40 10.59 18,843 -0.01(-0.06%)
Feb 24, 2012 10.92 10.92 10.46 10.60 86,011 -0.31(-2.88%)
Feb 23, 2012 10.68 10.91 10.66 10.91 24,301 +0.27(+2.54%)
Feb 22, 2012 10.94 10.96 10.64 10.64 36,895 -0.29(-2.64%)
Feb 21, 2012 11.06 11.06 10.80 10.93 35,265 -0.12(-1.11%)
Feb 17, 2012 11.06 11.07 10.92 11.06 28,287 +0.04(+0.39%)
Feb 16, 2012 10.77 11.01 10.77 11.01 35,176 +0.30(+2.76%)
Feb 15, 2012 10.85 10.88 10.70 10.72 46,632 -0.10(-0.97%)
Feb 14, 2012 10.77 10.90 10.74 10.82 31,354 -0.14(-1.23%)
Feb 13, 2012 10.95 10.96 10.77 10.96 11,626 +0.16(+1.48%)
Feb 10, 2012 10.79 10.96 10.77 10.80 116,800 -0.15(-1.35%)
Feb 09, 2012 11.01 11.01 10.85 10.94 24,588 -0.06(-0.50%)
Feb 08, 2012 10.86 11.01 10.74 11.00 22,887 +0.14(+1.25%)
Feb 07, 2012 10.87 10.92 10.80 10.86 11,636 +0.06(+0.51%)
Feb 06, 2012 10.95 10.95 10.68 10.81 19,064 -0.18(-1.62%)
Feb 03, 2012 11.01 11.01 10.82 10.99 73,466 +0.15(+1.42%)
Feb 02, 2012 10.74 10.91 10.70 10.83 33,693 +0.10(+0.92%)
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.