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 (%)
Jun 29, 2012 10.57 10.90 10.52 10.56 70,562 +0.06(+0.54%)
Jun 28, 2012 10.33 10.50 10.26 10.50 47,986 +0.02(+0.18%)
Jun 27, 2012 10.35 10.50 10.26 10.48 23,309 +0.18(+1.70%)
Jun 26, 2012 10.38 10.43 10.24 10.31 11,894 -0.03(-0.24%)
Jun 25, 2012 10.10 10.44 10.10 10.33 21,307 +0.03(+0.30%)
Jun 22, 2012 10.06 10.31 10.03 10.30 122,793 +0.40(+4.04%)
Jun 21, 2012 10.29 10.33 9.864 9.902 44,101 -0.36(-3.53%)
Jun 20, 2012 10.45 10.49 10.24 10.26 45,032 -0.16(-1.56%)
Jun 19, 2012 10.18 10.53 10.00 10.43 64,015 +0.28(+2.77%)
Jun 18, 2012 10.18 10.25 10.11 10.15 41,205 -0.09(-0.92%)
Jun 15, 2012 10.09 10.30 10.03 10.24 88,175 +0.12(+1.17%)
Jun 14, 2012 10.08 10.28 10.08 10.12 86,478 +0.09(+0.94%)
Jun 13, 2012 10.24 10.36 10.01 10.03 41,775 -0.20(-1.96%)
Jun 12, 2012 10.14 10.39 10.03 10.23 88,934 +0.13(+1.24%)
Jun 11, 2012 10.30 10.30 10.05 10.10 64,822 -0.03(-0.31%)
Jun 08, 2012 10.02 10.26 10.00 10.13 36,723 +0.15(+1.49%)
Jun 07, 2012 10.42 10.42 9.916 9.984 56,668 -0.29(-2.78%)
Jun 06, 2012 10.08 10.29 10.08 10.27 28,604 +0.23(+2.28%)
Jun 05, 2012 9.742 10.06 9.742 10.04 45,100 +0.20(+2.08%)
Jun 04, 2012 10.04 10.08 9.761 9.835 58,633 -0.17(-1.67%)
Jun 01, 2012 10.02 10.16 9.929 10.00 59,331 -0.13(-1.29%)
May 31, 2012 10.05 10.24 10.02 10.13 31,760 +0.14(+1.43%)
May 30, 2012 10.10 10.26 9.991 9.991 60,768 -0.20(-1.95%)
May 29, 2012 10.37 10.45 10.12 10.19 41,907 -0.11(-1.02%)
May 25, 2012 10.31 10.66 10.24 10.29 51,015 -0.06(-0.54%)
May 24, 2012 10.29 10.35 10.04 10.35 47,238 +0.12(+1.15%)
May 23, 2012 10.18 10.32 9.997 10.23 45,582 -0.04(-0.36%)
May 22, 2012 10.56 10.82 10.18 10.27 66,466 -0.30(-2.87%)
May 21, 2012 10.35 10.60 10.19 10.57 48,470 +0.29(+2.84%)
May 18, 2012 10.19 10.46 10.16 10.28 83,840 +0.02(+0.24%)
May 17, 2012 10.51 10.63 10.23 10.26 80,345 -0.25(-2.36%)
May 16, 2012 10.62 10.73 10.49 10.51 88,887 -0.08(-0.76%)
May 15, 2012 10.51 10.91 10.40 10.59 37,546 +0.04(+0.35%)
May 14, 2012 10.41 10.57 10.28 10.55 51,933 -0.05(-0.47%)
May 11, 2012 10.48 10.69 10.44 10.60 66,216 -0.02(-0.23%)
May 10, 2012 10.47 10.67 10.40 10.62 40,509 +0.24(+2.33%)
May 09, 2012 10.32 10.62 10.32 10.38 84,930 -0.25(-2.39%)
May 08, 2012 10.23 10.80 10.11 10.64 38,428 +0.32(+3.07%)
May 07, 2012 10.28 10.39 10.10 10.32 48,103 +0.03(+0.30%)
May 04, 2012 10.58 10.64 10.16 10.29 59,844 -0.37(-3.43%)
May 03, 2012 10.44 10.95 10.44 10.65 48,319 +0.15(+1.48%)
May 02, 2012 10.51 10.72 10.35 10.50 37,515 -0.06(-0.53%)
May 01, 2012 10.51 10.86 10.33 10.55 56,275 +0.06(+0.59%)
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%)
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.