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

Financial Institut (NQ: FISI )

16.85 -0.53 (-3.05%)
Streaming Delayed Price Updated: 12:02 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 29, 2009 7.346 7.489 6.722 6.734 51,212 -0.45(-6.25%)
May 28, 2009 7.626 7.748 7.136 7.183 34,146 -0.31(-4.20%)
May 27, 2009 7.853 8.116 7.498 7.498 41,205 -0.47(-5.93%)
May 26, 2009 7.224 8.104 7.078 7.970 38,550 +0.65(+8.84%)
May 22, 2009 7.434 7.789 7.317 7.323 9,124 -0.02(-0.32%)
May 21, 2009 7.107 7.539 6.722 7.346 39,408 +0.06(+0.80%)
May 20, 2009 7.608 7.684 7.090 7.288 33,504 -0.05(-0.71%)
May 19, 2009 7.463 8.133 6.996 7.340 35,593 -0.10(-1.33%)
May 18, 2009 6.985 7.451 6.816 7.439 58,947 +0.58(+8.50%)
May 15, 2009 7.684 7.684 6.559 6.856 68,635 -0.82(-10.64%)
May 14, 2009 7.521 7.748 7.247 7.673 15,157 +0.23(+3.13%)
May 13, 2009 8.133 8.317 7.439 7.439 42,310 -0.99(-11.70%)
May 12, 2009 8.792 8.850 8.384 8.425 14,496 -0.31(-3.60%)
May 11, 2009 8.600 8.821 8.191 8.740 25,582 -0.15(-1.70%)
May 08, 2009 8.693 8.891 8.681 8.891 29,460 +0.44(+5.17%)
May 07, 2009 8.775 8.786 8.372 8.454 38,500 -0.21(-2.42%)
May 06, 2009 8.629 8.745 8.518 8.664 31,506 +0.19(+2.27%)
May 05, 2009 8.664 8.745 8.436 8.471 35,096 -0.19(-2.22%)
May 04, 2009 8.495 8.664 8.087 8.664 18,253 +0.68(+8.55%)
May 01, 2009 8.623 8.623 7.982 7.982 32,547 -0.68(-7.81%)
Apr 30, 2009 8.331 8.973 8.296 8.658 45,176 +0.36(+4.28%)
Apr 29, 2009 7.474 8.331 7.247 8.302 39,296 +0.90(+12.13%)
Apr 28, 2009 7.282 7.626 7.060 7.404 20,491 +0.14(+1.93%)
Apr 27, 2009 7.853 8.279 7.264 7.264 44,360 -0.79(-9.84%)
Apr 24, 2009 7.708 8.186 7.696 8.057 41,541 +0.35(+4.54%)
Apr 23, 2009 8.098 8.098 7.247 7.708 25,956 -0.30(-3.71%)
Apr 22, 2009 7.952 8.331 7.614 8.005 42,809 -0.16(-1.93%)
Apr 21, 2009 7.119 8.162 7.119 8.162 32,101 +1.03(+14.38%)
Apr 20, 2009 7.813 8.151 6.903 7.136 49,783 -0.96(-11.82%)
Apr 17, 2009 7.515 8.279 7.125 8.092 94,345 +0.56(+7.43%)
Apr 16, 2009 6.973 7.544 6.816 7.533 70,456 +0.61(+8.85%)
Apr 15, 2009 6.553 6.920 6.308 6.920 16,163 +0.32(+4.86%)
Apr 14, 2009 6.804 6.972 6.530 6.600 40,037 -0.38(-5.43%)
Apr 13, 2009 6.909 6.996 6.699 6.979 51,958 -0.02(-0.25%)
Apr 09, 2009 6.011 6.996 6.011 6.996 83,416 +0.94(+15.61%)
Apr 08, 2009 5.924 6.093 5.830 6.052 16,740 +0.03(+0.58%)
Apr 07, 2009 6.052 6.460 5.877 6.017 33,132 -0.18(-2.92%)
Apr 06, 2009 6.343 6.571 6.005 6.198 26,340 -0.29(-4.41%)
Apr 03, 2009 5.970 6.483 5.894 6.483 21,324 +0.51(+8.59%)
Apr 02, 2009 5.061 6.116 5.014 5.970 55,858 +1.06(+21.47%)
Apr 01, 2009 4.344 4.915 4.072 4.915 25,333 +0.47(+10.63%)
Mar 31, 2009 4.367 4.647 4.309 4.443 22,841 +0.16(+3.81%)
Mar 30, 2009 4.577 4.629 4.104 4.279 36,115 -1.25(-22.57%)
Mar 26, 2009 4.845 5.533 4.454 5.527 52,424 +0.77(+16.18%)
Mar 25, 2009 4.536 4.880 4.483 4.757 26,413 +0.26(+5.84%)
Mar 24, 2009 4.664 4.827 4.355 4.495 27,594 -0.27(-5.75%)
Mar 23, 2009 4.169 4.769 4.145 4.769 52,020 +0.65(+15.86%)
Mar 20, 2009 4.431 4.489 3.998 4.116 107,287 -0.26(-5.87%)
Mar 19, 2009 4.309 4.810 4.285 4.373 67,238 +0.13(+3.16%)
Mar 18, 2009 3.347 4.332 3.347 4.239 75,465 +0.99(+30.29%)
Mar 17, 2009 3.003 3.253 2.915 3.253 48,697 +0.26(+8.56%)
Mar 16, 2009 2.979 3.189 2.921 2.997 45,354 +0.06(+2.19%)
Mar 13, 2009 3.026 3.067 2.874 2.933 43,277 -0.10(-3.46%)
Mar 12, 2009 2.449 3.049 2.227 3.038 100,150 +0.66(+28.01%)
Mar 11, 2009 2.490 2.594 2.315 2.373 86,891 -0.10(-4.01%)
Mar 10, 2009 2.297 2.478 2.274 2.472 51,632 +0.29(+13.07%)
Mar 09, 2009 2.455 2.740 2.128 2.186 49,346 -0.12(-5.06%)
Mar 06, 2009 2.181 2.472 2.099 2.303 53,284 +0.15(+6.76%)
Mar 05, 2009 2.367 2.367 2.128 2.157 40,265 -0.29(-11.69%)
Mar 04, 2009 2.355 2.519 2.332 2.443 92,510 +0.20(+8.83%)
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.