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 (%)
May 24, 2011 9.523 9.630 9.319 9.331 54,626 -0.12(-1.27%)
May 23, 2011 9.493 9.685 9.445 9.451 38,488 -0.22(-2.30%)
May 20, 2011 9.619 9.769 9.559 9.673 79,890 -0.02(-0.25%)
May 19, 2011 9.661 9.745 9.493 9.697 37,403 +0.11(+1.13%)
May 18, 2011 9.355 9.643 9.307 9.589 55,508 +0.25(+2.70%)
May 17, 2011 9.169 9.421 9.157 9.337 69,430 +0.12(+1.30%)
May 16, 2011 9.223 9.313 9.133 9.217 57,312 -0.10(-1.03%)
May 13, 2011 9.679 9.679 9.169 9.313 109,756 -0.35(-3.60%)
May 12, 2011 9.607 9.799 9.529 9.661 40,201 +0.01(+0.12%)
May 11, 2011 10.05 10.05 9.607 9.649 62,461 -0.44(-4.35%)
May 10, 2011 9.709 10.11 9.649 10.09 50,688 +0.42(+4.35%)
May 09, 2011 9.787 9.787 9.505 9.667 53,125 -0.11(-1.17%)
May 06, 2011 9.985 9.985 9.757 9.781 202,301 -0.07(-0.73%)
May 05, 2011 9.865 10.08 9.697 9.853 50,340 -0.08(-0.85%)
May 04, 2011 9.961 9.961 9.847 9.937 48,184 -0.02(-0.18%)
May 03, 2011 9.937 10.04 9.895 9.955 45,661 +0.02(+0.18%)
May 02, 2011 9.937 10.25 9.937 9.937 87,313 -0.27(-2.65%)
Apr 29, 2011 10.25 10.30 10.09 10.21 91,523 -0.02(-0.23%)
Apr 28, 2011 10.20 10.44 10.20 10.23 72,755 +0.05(+0.47%)
Apr 27, 2011 9.937 10.19 9.925 10.18 42,118 +0.25(+2.48%)
Apr 26, 2011 9.853 10.08 9.829 9.937 39,642 +0.13(+1.35%)
Apr 25, 2011 9.739 9.811 9.727 9.805 31,759 -0.01(-0.06%)
Apr 21, 2011 9.913 9.913 9.685 9.811 23,843 -0.03(-0.31%)
Apr 20, 2011 9.817 9.889 9.661 9.841 57,798 +0.17(+1.74%)
Apr 19, 2011 9.865 9.883 9.631 9.673 67,661 -0.16(-1.65%)
Apr 18, 2011 9.895 10.01 9.745 9.835 44,448 -0.24(-2.38%)
Apr 15, 2011 10.11 10.21 9.919 10.08 62,541 -0.05(-0.53%)
Apr 14, 2011 9.925 10.17 9.805 10.13 49,971 +0.08(+0.84%)
Apr 13, 2011 10.17 10.21 9.829 10.05 95,372 -0.04(-0.36%)
Apr 12, 2011 10.12 10.19 9.997 10.08 33,266 -0.13(-1.29%)
Apr 11, 2011 10.32 10.41 10.10 10.21 62,849 -0.11(-1.05%)
Apr 08, 2011 10.60 10.67 10.29 10.32 55,382 -0.19(-1.83%)
Apr 07, 2011 10.62 10.77 10.46 10.51 36,512 -0.13(-1.24%)
Apr 06, 2011 10.63 10.68 10.56 10.65 71,586 +0.07(+0.68%)
Apr 05, 2011 10.60 10.68 10.53 10.57 55,630 -0.10(-0.90%)
Apr 04, 2011 10.63 10.69 10.51 10.67 112,176 +0.03(+0.28%)
Apr 01, 2011 10.63 10.69 10.37 10.64 138,030 +0.12(+1.14%)
Mar 31, 2011 10.80 10.81 10.48 10.52 344,748 -0.26(-2.45%)
Mar 30, 2011 10.64 10.83 10.62 10.78 113,991 +0.19(+1.81%)
Mar 29, 2011 10.44 10.62 10.40 10.59 49,050 +0.16(+1.55%)
Mar 28, 2011 10.61 10.72 10.42 10.43 69,653 -0.16(-1.47%)
Mar 25, 2011 10.44 10.59 10.42 10.59 72,752 +0.19(+1.79%)
Mar 24, 2011 10.50 10.56 10.37 10.40 63,892 -0.01(-0.06%)
Mar 23, 2011 10.46 10.50 10.34 10.41 71,305 -0.06(-0.57%)
Mar 22, 2011 10.56 10.56 10.39 10.47 37,723 -0.08(-0.74%)
Mar 21, 2011 10.44 10.55 10.31 10.54 156,127 +0.23(+2.27%)
Mar 18, 2011 10.26 10.33 10.18 10.31 146,136 +0.15(+1.48%)
Mar 17, 2011 10.30 10.30 10.02 10.16 44,391 +0.05(+0.53%)
Mar 16, 2011 10.21 10.44 10.01 10.11 156,805 -0.10(-0.94%)
Mar 15, 2011 9.991 10.34 9.985 10.20 150,448 -0.14(-1.34%)
Mar 14, 2011 10.26 10.47 10.15 10.34 105,699 -0.03(-0.29%)
Mar 11, 2011 10.24 10.41 10.21 10.37 158,423 +0.08(+0.76%)
Mar 10, 2011 10.09 10.33 9.985 10.29 1,667,043 +0.21(+2.08%)
Mar 09, 2011 10.15 10.16 9.907 10.08 93,743 -0.06(-0.59%)
Mar 08, 2011 10.21 10.36 9.847 10.14 154,336 -0.75(-6.89%)
Mar 07, 2011 11.35 11.35 10.89 10.89 35,518 -0.39(-3.46%)
Mar 04, 2011 11.50 11.50 11.16 11.28 15,333 -0.26(-2.24%)
Mar 03, 2011 11.38 11.54 11.30 11.54 24,057 +0.26(+2.29%)
Mar 02, 2011 11.34 11.34 11.07 11.28 18,077 -0.04(-0.37%)
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.