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 (%)
Aug 29, 2008 9.742 10.01 9.568 9.573 81,788 -0.26(-2.61%)
Aug 28, 2008 9.480 9.883 9.273 9.829 124,108 +0.29(+3.03%)
Aug 27, 2008 9.077 9.807 9.077 9.540 39,886 +0.42(+4.60%)
Aug 26, 2008 9.050 9.168 8.971 9.121 53,486 +0.04(+0.48%)
Aug 25, 2008 9.426 9.426 9.050 9.077 29,817 -0.42(-4.47%)
Aug 22, 2008 9.486 9.513 9.284 9.502 20,600 +0.05(+0.58%)
Aug 21, 2008 9.709 9.709 8.805 9.448 49,782 -0.22(-2.25%)
Aug 20, 2008 10.06 10.17 9.633 9.666 23,000 -0.37(-3.64%)
Aug 19, 2008 10.16 10.35 9.960 10.03 24,304 -0.27(-2.59%)
Aug 18, 2008 10.35 10.35 10.24 10.30 47,567 +0.02(+0.16%)
Aug 15, 2008 10.55 10.56 10.17 10.28 90,676 -0.03(-0.32%)
Aug 14, 2008 10.13 10.39 10.04 10.31 37,419 +0.00(+0.00%)
Aug 13, 2008 10.16 10.35 9.905 10.31 195,800 +0.08(+0.80%)
Aug 12, 2008 10.21 10.35 10.21 10.23 20,989 -0.04(-0.37%)
Aug 11, 2008 10.15 10.34 9.448 10.27 35,509 +0.16(+1.56%)
Aug 08, 2008 9.562 10.30 9.562 10.11 49,448 +0.52(+5.45%)
Aug 07, 2008 9.551 9.791 9.273 9.589 78,524 -0.04(-0.45%)
Aug 06, 2008 9.747 10.33 9.459 9.633 102,047 -0.16(-1.61%)
Aug 05, 2008 9.894 10.21 9.110 9.791 42,351 +0.06(+0.62%)
Aug 04, 2008 9.687 9.938 8.827 9.731 38,779 -0.35(-3.46%)
Aug 01, 2008 9.758 10.12 9.611 10.08 14,000 +0.01(+0.05%)
Jul 31, 2008 10.17 10.35 9.938 10.07 28,385 -0.27(-2.63%)
Jul 30, 2008 10.37 10.46 10.19 10.35 22,176 +0.18(+1.77%)
Jul 29, 2008 10.17 10.37 9.709 10.17 35,354 +0.63(+6.63%)
Jul 28, 2008 9.736 10.22 9.529 9.535 76,432 -0.25(-2.56%)
Jul 25, 2008 10.07 10.61 9.676 9.785 46,890 -0.12(-1.21%)
Jul 24, 2008 10.59 10.65 9.796 9.905 69,771 -0.27(-2.68%)
Jul 23, 2008 10.40 10.42 9.845 10.18 36,000 -0.11(-1.06%)
Jul 22, 2008 9.649 10.49 9.573 10.29 44,663 +0.49(+5.01%)
Jul 21, 2008 9.796 9.911 9.747 9.796 14,040 +0.05(+0.56%)
Jul 18, 2008 9.666 9.938 9.568 9.742 47,139 +0.07(+0.73%)
Jul 17, 2008 9.257 9.671 9.230 9.671 41,145 +0.52(+5.65%)
Jul 16, 2008 8.799 9.486 8.718 9.153 64,276 +0.48(+5.53%)
Jul 15, 2008 8.102 8.963 8.102 8.674 115,616 +0.46(+5.64%)
Jul 14, 2008 8.663 8.663 8.096 8.211 69,559 -0.31(-3.58%)
Jul 11, 2008 9.268 9.371 8.075 8.516 193,315 -0.88(-9.39%)
Jul 10, 2008 9.480 9.660 9.235 9.399 67,497 -0.06(-0.63%)
Jul 09, 2008 8.892 9.943 8.892 9.459 28,677 -0.07(-0.74%)
Jul 08, 2008 8.663 9.633 8.293 9.529 61,912 +0.89(+10.35%)
Jul 07, 2008 8.933 9.044 8.636 8.636 66,928 -0.20(-2.28%)
Jul 04, 2008 9.083 9.083 8.734 8.837 14,293 +0.00(+0.00%)
Jul 03, 2008 9.083 9.083 8.734 8.837 14,293 +0.22(+2.59%)
Jul 02, 2008 8.837 9.224 8.527 8.614 74,288 -0.27(-3.01%)
Jul 01, 2008 8.570 8.914 8.549 8.881 80,228 +0.13(+1.49%)
Jun 30, 2008 8.739 8.908 8.358 8.750 104,970 +0.41(+4.97%)
Jun 27, 2008 8.576 8.854 8.309 8.336 1,872,058 -0.10(-1.23%)
Jun 26, 2008 9.137 9.143 8.391 8.440 38,711 -0.53(-5.89%)
Jun 25, 2008 8.990 9.159 8.914 8.968 49,654 -0.18(-1.97%)
Jun 24, 2008 9.409 9.546 9.099 9.148 21,662 -0.17(-1.87%)
Jun 23, 2008 9.976 9.976 9.322 9.322 98,389 -0.51(-5.16%)
Jun 20, 2008 9.818 9.949 9.671 9.829 25,649 -0.03(-0.28%)
Jun 19, 2008 10.13 10.13 9.802 9.856 39,062 -0.14(-1.36%)
Jun 18, 2008 10.13 10.29 9.949 9.992 32,434 -0.28(-2.71%)
Jun 17, 2008 10.71 10.71 10.22 10.27 24,762 -0.35(-3.33%)
Jun 16, 2008 10.64 10.73 10.60 10.62 18,502 +0.06(+0.57%)
Jun 13, 2008 10.38 10.78 10.38 10.56 20,950 +0.17(+1.68%)
Jun 12, 2008 10.11 10.39 10.11 10.39 20,180 +0.38(+3.75%)
Jun 11, 2008 10.10 10.32 9.954 10.01 16,920 -0.13(-1.29%)
Jun 10, 2008 10.29 10.35 9.976 10.14 9,696 +0.24(+2.42%)
Jun 09, 2008 10.14 10.14 9.889 9.905 14,828 -0.09(-0.93%)
Jun 06, 2008 10.35 10.35 9.998 9.998 17,381 -0.35(-3.42%)
Jun 05, 2008 10.08 10.35 10.06 10.35 14,165 +0.27(+2.70%)
Jun 04, 2008 10.13 10.29 10.08 10.08 47,672 -0.14(-1.39%)
Jun 03, 2008 10.15 10.36 10.13 10.22 22,448 +0.02(+0.16%)
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.