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

Financial Institut (NQ: FISI )

17.48 +0.38 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2009 8.364 8.614 8.271 8.591 45,617 +0.14(+1.65%)
Jul 30, 2009 8.294 8.562 7.985 8.451 43,109 +0.36(+4.46%)
Jul 29, 2009 8.114 8.352 7.823 8.090 19,864 -0.38(-4.53%)
Jul 28, 2009 8.137 8.474 8.020 8.474 26,208 +0.53(+6.67%)
Jul 27, 2009 8.020 8.038 7.654 7.945 17,466 -0.11(-1.37%)
Jul 24, 2009 8.381 8.399 7.875 8.055 19,050 -0.47(-5.53%)
Jul 23, 2009 7.997 8.527 7.625 8.527 35,281 +0.48(+6.01%)
Jul 22, 2009 7.485 8.061 7.467 8.044 31,922 +0.51(+6.72%)
Jul 21, 2009 7.933 7.933 7.421 7.537 20,031 -0.30(-3.79%)
Jul 20, 2009 7.997 8.044 7.753 7.834 22,625 -0.07(-0.88%)
Jul 17, 2009 8.602 8.602 7.904 7.904 41,660 -0.68(-7.87%)
Jul 16, 2009 7.980 8.713 7.980 8.579 33,908 +0.19(+2.22%)
Jul 15, 2009 7.939 8.405 7.660 8.393 55,543 +0.76(+9.99%)
Jul 14, 2009 7.857 7.997 7.531 7.630 24,124 -0.26(-3.25%)
Jul 13, 2009 7.438 7.916 7.107 7.887 47,566 +0.48(+6.53%)
Jul 10, 2009 7.642 7.776 7.206 7.403 16,629 -0.31(-4.00%)
Jul 09, 2009 7.805 7.916 7.566 7.712 37,480 +0.02(+0.23%)
Jul 08, 2009 7.939 8.125 7.485 7.694 49,622 -0.16(-2.07%)
Jul 07, 2009 7.939 8.119 7.223 7.857 104,843 -0.05(-0.66%)
Jul 06, 2009 8.172 8.201 7.788 7.910 43,703 -0.30(-3.62%)
Jul 02, 2009 8.405 8.405 7.910 8.207 96,810 -0.42(-4.86%)
Jul 01, 2009 8.096 8.626 8.020 8.626 43,468 +0.68(+8.49%)
Jun 30, 2009 8.317 8.707 7.951 7.951 44,270 -0.33(-4.01%)
Jun 29, 2009 8.346 8.544 7.694 8.282 93,077 -0.39(-4.50%)
Jun 26, 2009 8.015 9.307 7.910 8.672 579,566 +0.59(+7.35%)
Jun 25, 2009 7.951 8.121 7.596 8.079 55,235 +0.42(+5.47%)
Jun 24, 2009 7.630 7.980 7.438 7.660 35,891 +0.16(+2.09%)
Jun 23, 2009 7.514 8.003 7.433 7.502 11,882 +0.07(+0.94%)
Jun 22, 2009 7.904 8.148 7.386 7.433 32,853 -0.66(-8.13%)
Jun 19, 2009 8.451 8.716 7.857 8.090 75,322 -0.19(-2.32%)
Jun 18, 2009 8.015 8.364 7.892 8.282 11,033 +0.23(+2.82%)
Jun 17, 2009 7.648 8.148 7.648 8.055 25,309 +0.39(+5.09%)
Jun 16, 2009 7.916 8.143 7.630 7.665 36,037 -0.20(-2.59%)
Jun 15, 2009 7.881 8.032 7.793 7.869 42,444 -0.26(-3.15%)
Jun 12, 2009 7.857 8.125 7.625 8.125 15,779 +0.10(+1.31%)
Jun 11, 2009 7.770 8.212 7.584 8.020 13,458 +0.31(+4.00%)
Jun 10, 2009 8.137 8.212 7.502 7.712 35,393 -0.29(-3.57%)
Jun 09, 2009 8.015 8.058 7.689 7.997 10,257 +0.03(+0.37%)
Jun 08, 2009 8.346 8.346 7.369 7.968 32,561 -0.32(-3.86%)
Jun 05, 2009 8.678 8.678 8.212 8.288 7,420 -0.23(-2.73%)
Jun 04, 2009 8.620 8.643 7.945 8.521 43,722 -0.03(-0.41%)
Jun 03, 2009 8.463 8.789 8.265 8.556 55,070 -0.05(-0.61%)
Jun 02, 2009 7.462 8.626 7.281 8.608 69,028 +0.70(+8.83%)
Jun 01, 2009 6.821 7.945 6.728 7.910 73,700 +1.19(+17.66%)
May 29, 2009 7.334 7.476 6.711 6.722 51,299 -0.45(-6.25%)
May 28, 2009 7.613 7.735 7.124 7.171 34,204 -0.31(-4.20%)
May 27, 2009 7.840 8.102 7.485 7.485 41,276 -0.47(-5.93%)
May 26, 2009 7.211 8.090 7.066 7.956 38,616 +0.65(+8.84%)
May 22, 2009 7.421 7.776 7.304 7.310 9,140 -0.02(-0.32%)
May 21, 2009 7.095 7.526 6.711 7.334 39,475 +0.06(+0.80%)
May 20, 2009 7.596 7.671 7.078 7.275 33,561 -0.05(-0.71%)
May 19, 2009 7.450 8.119 6.984 7.328 35,654 -0.10(-1.33%)
May 18, 2009 6.973 7.438 6.804 7.427 59,048 +0.58(+8.50%)
May 15, 2009 7.671 7.671 6.548 6.845 68,752 -0.81(-10.64%)
May 14, 2009 7.508 7.735 7.235 7.660 15,183 +0.23(+3.13%)
May 13, 2009 8.119 8.303 7.427 7.427 42,382 -0.98(-11.70%)
May 12, 2009 8.777 8.835 8.370 8.410 14,521 -0.31(-3.60%)
May 11, 2009 8.585 8.806 8.178 8.725 25,625 -0.15(-1.70%)
May 08, 2009 8.678 8.876 8.666 8.876 29,510 +0.44(+5.17%)
May 07, 2009 8.760 8.771 8.358 8.439 38,566 -0.21(-2.42%)
May 06, 2009 8.614 8.730 8.503 8.649 31,560 +0.19(+2.27%)
May 05, 2009 8.649 8.730 8.422 8.457 35,156 -0.19(-2.22%)
May 04, 2009 8.480 8.649 8.073 8.649 18,284 +0.68(+8.55%)
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.