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

Financial Institut (NQ: FISI )

25.18 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 8.171 8.554 7.810 7.810 45,065 -0.33(-4.01%)
Jun 29, 2009 8.199 8.394 7.559 8.136 94,748 -0.38(-4.50%)
Jun 26, 2009 7.873 9.143 7.770 8.519 589,973 +0.58(+7.35%)
Jun 25, 2009 7.810 7.978 7.462 7.936 56,227 +0.41(+5.47%)
Jun 24, 2009 7.496 7.839 7.307 7.524 36,535 +0.15(+2.09%)
Jun 23, 2009 7.381 7.862 7.301 7.370 12,095 +0.07(+0.94%)
Jun 22, 2009 7.765 8.005 7.256 7.301 33,443 -0.65(-8.13%)
Jun 19, 2009 8.302 8.562 7.719 7.948 76,674 -0.19(-2.32%)
Jun 18, 2009 7.873 8.216 7.753 8.136 11,231 +0.22(+2.82%)
Jun 17, 2009 7.513 8.005 7.513 7.913 25,764 +0.38(+5.09%)
Jun 16, 2009 7.776 7.999 7.496 7.530 36,684 -0.20(-2.59%)
Jun 15, 2009 7.742 7.890 7.656 7.730 43,206 -0.25(-3.15%)
Jun 12, 2009 7.719 7.982 7.490 7.982 16,062 +0.10(+1.31%)
Jun 11, 2009 7.633 8.068 7.450 7.879 13,699 +0.36(+4.79%)
Jun 10, 2009 7.933 8.007 7.314 7.519 36,302 -0.28(-3.57%)
Jun 09, 2009 7.814 7.856 7.496 7.797 10,520 +0.03(+0.37%)
Jun 08, 2009 8.137 8.137 7.184 7.768 33,398 -0.31(-3.86%)
Jun 05, 2009 8.461 8.461 8.007 8.080 7,611 -0.23(-2.73%)
Jun 04, 2009 8.404 8.427 7.746 8.307 44,846 -0.03(-0.41%)
Jun 03, 2009 8.251 8.568 8.058 8.342 56,486 -0.05(-0.61%)
Jun 02, 2009 7.275 8.410 7.099 8.393 70,802 +0.68(+8.83%)
Jun 01, 2009 6.651 7.746 6.560 7.712 75,594 +1.16(+17.66%)
May 29, 2009 7.150 7.289 6.543 6.554 52,617 -0.44(-6.25%)
May 28, 2009 7.422 7.541 6.946 6.991 35,083 -0.31(-4.20%)
May 27, 2009 7.644 7.899 7.297 7.297 42,336 -0.46(-5.93%)
May 26, 2009 7.031 7.888 6.889 7.757 39,608 +0.63(+8.84%)
May 22, 2009 7.235 7.581 7.122 7.127 9,375 -0.02(-0.32%)
May 21, 2009 6.917 7.337 6.543 7.150 40,489 +0.06(+0.80%)
May 20, 2009 7.405 7.479 6.900 7.093 34,424 -0.05(-0.71%)
May 19, 2009 7.263 7.916 6.809 7.144 36,570 -0.10(-1.33%)
May 18, 2009 6.798 7.252 6.633 7.241 60,565 +0.57(+8.50%)
May 15, 2009 7.479 7.479 6.384 6.673 70,518 -0.79(-10.64%)
May 14, 2009 7.320 7.541 7.053 7.468 15,573 +0.23(+3.13%)
May 13, 2009 7.916 8.095 7.241 7.241 43,471 -0.96(-11.70%)
May 12, 2009 8.557 8.614 8.160 8.200 14,894 -0.31(-3.60%)
May 11, 2009 8.370 8.586 7.973 8.506 26,284 -0.15(-1.70%)
May 08, 2009 8.461 8.654 8.449 8.654 30,268 +0.43(+5.17%)
May 07, 2009 8.540 8.551 8.149 8.228 39,557 -0.20(-2.42%)
May 06, 2009 8.398 8.512 8.290 8.432 32,371 +0.19(+2.27%)
May 05, 2009 8.432 8.512 8.211 8.245 36,059 -0.19(-2.22%)
May 04, 2009 8.268 8.432 7.871 8.432 18,754 +0.66(+8.55%)
May 01, 2009 8.393 8.393 7.768 7.768 33,440 -0.66(-7.81%)
Apr 30, 2009 8.109 8.733 8.075 8.427 46,416 +0.35(+4.28%)
Apr 29, 2009 7.275 8.109 7.053 8.080 40,375 +0.87(+12.13%)
Apr 28, 2009 7.087 7.422 6.872 7.207 21,053 +0.14(+1.93%)
Apr 27, 2009 7.644 8.058 7.070 7.070 45,577 -0.77(-9.84%)
Apr 24, 2009 7.502 7.967 7.490 7.842 42,682 +0.34(+4.54%)
Apr 23, 2009 7.882 7.882 7.053 7.502 26,668 -0.29(-3.71%)
Apr 22, 2009 7.740 8.109 7.411 7.791 43,984 -0.15(-1.93%)
Apr 21, 2009 6.929 7.944 6.929 7.944 32,982 +1.00(+14.38%)
Apr 20, 2009 7.604 7.933 6.719 6.946 51,149 -0.93(-11.82%)
Apr 17, 2009 7.314 8.058 6.934 7.876 96,935 +0.54(+7.43%)
Apr 16, 2009 6.787 7.343 6.633 7.331 72,390 +0.60(+8.85%)
Apr 15, 2009 6.378 6.736 6.140 6.736 16,607 +0.31(+4.86%)
Apr 14, 2009 6.622 6.786 6.355 6.424 41,136 -0.37(-5.43%)
Apr 13, 2009 6.724 6.809 6.520 6.792 53,384 -0.02(-0.25%)
Apr 09, 2009 5.850 6.809 5.850 6.809 85,706 +0.92(+15.61%)
Apr 08, 2009 5.765 5.930 5.675 5.890 17,199 +0.03(+0.58%)
Apr 07, 2009 5.890 6.287 5.720 5.856 34,041 -0.18(-2.92%)
Apr 06, 2009 6.174 6.395 5.845 6.032 27,063 -0.28(-4.41%)
Apr 03, 2009 5.811 6.310 5.737 6.310 21,910 +0.50(+8.59%)
Apr 02, 2009 4.925 5.953 4.880 5.811 57,391 +1.03(+21.47%)
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.