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

Financial Institut (NQ: FISI )

17.51 +0.41 (+2.40%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 29, 2008 10.41 10.69 10.22 10.23 76,562 -0.27(-2.61%)
Aug 28, 2008 10.13 10.56 9.906 10.50 116,179 +0.31(+3.03%)
Aug 27, 2008 9.697 10.48 9.697 10.19 37,338 +0.45(+4.60%)
Aug 26, 2008 9.668 9.794 9.583 9.743 50,069 +0.05(+0.48%)
Aug 25, 2008 10.07 10.07 9.668 9.697 27,912 -0.45(-4.47%)
Aug 22, 2008 10.13 10.16 9.918 10.15 19,284 +0.06(+0.58%)
Aug 21, 2008 10.37 10.37 9.406 10.09 46,602 -0.23(-2.25%)
Aug 20, 2008 10.75 10.86 10.29 10.33 21,531 -0.39(-3.64%)
Aug 19, 2008 10.85 11.05 10.64 10.72 22,751 -0.29(-2.59%)
Aug 18, 2008 11.05 11.05 10.94 11.00 44,528 +0.02(+0.16%)
Aug 15, 2008 11.27 11.28 10.87 10.98 84,883 -0.03(-0.32%)
Aug 14, 2008 10.83 11.10 10.72 11.02 35,029 +0.00(+0.00%)
Aug 13, 2008 10.85 11.06 10.58 11.02 183,290 +0.09(+0.80%)
Aug 12, 2008 10.91 11.06 10.91 10.93 19,648 -0.04(-0.37%)
Aug 11, 2008 10.84 11.05 10.09 10.97 33,240 +0.17(+1.56%)
Aug 08, 2008 10.21 11.01 10.21 10.80 46,289 +0.56(+5.45%)
Aug 07, 2008 10.20 10.46 9.906 10.24 73,508 -0.05(-0.45%)
Aug 06, 2008 10.41 11.04 10.10 10.29 95,527 -0.17(-1.61%)
Aug 05, 2008 10.57 10.91 9.732 10.46 39,645 +0.06(+0.62%)
Aug 04, 2008 10.35 10.62 9.429 10.40 36,302 -0.37(-3.46%)
Aug 01, 2008 10.42 10.81 10.27 10.77 13,105 +0.01(+0.05%)
Jul 31, 2008 10.87 11.06 10.62 10.76 26,572 -0.29(-2.63%)
Jul 30, 2008 11.08 11.18 10.88 11.05 20,760 +0.19(+1.77%)
Jul 29, 2008 10.86 11.08 10.37 10.86 33,096 +0.68(+6.63%)
Jul 28, 2008 10.40 10.91 10.18 10.19 71,549 -0.27(-2.56%)
Jul 25, 2008 10.76 11.33 10.34 10.45 43,894 -0.13(-1.21%)
Jul 24, 2008 11.31 11.38 10.46 10.58 65,314 -0.29(-2.68%)
Jul 23, 2008 11.11 11.13 10.52 10.87 33,700 -0.12(-1.06%)
Jul 22, 2008 10.31 11.21 10.23 10.99 41,810 +0.52(+5.01%)
Jul 21, 2008 10.46 10.59 10.41 10.46 13,143 +0.06(+0.56%)
Jul 18, 2008 10.33 10.62 10.22 10.41 44,128 +0.08(+0.73%)
Jul 17, 2008 9.889 10.33 9.860 10.33 38,516 +0.55(+5.66%)
Jul 16, 2008 9.400 10.13 9.313 9.778 60,170 +0.51(+5.53%)
Jul 15, 2008 8.655 9.574 8.655 9.266 108,229 +0.49(+5.64%)
Jul 14, 2008 9.254 9.254 8.649 8.771 65,115 -0.33(-3.58%)
Jul 11, 2008 9.900 10.01 8.626 9.097 180,964 -0.94(-9.39%)
Jul 10, 2008 10.13 10.32 9.865 10.04 63,185 -0.06(-0.63%)
Jul 09, 2008 9.499 10.62 9.499 10.10 26,845 -0.08(-0.74%)
Jul 08, 2008 9.254 10.29 8.859 10.18 57,957 +0.95(+10.35%)
Jul 07, 2008 9.542 9.662 9.225 9.225 62,652 -0.22(-2.28%)
Jul 04, 2008 9.702 9.702 9.330 9.441 13,380 +0.00(+0.00%)
Jul 03, 2008 9.702 9.702 9.330 9.441 13,380 +0.24(+2.59%)
Jul 02, 2008 9.441 9.854 9.109 9.202 69,542 -0.29(-3.01%)
Jul 01, 2008 9.155 9.522 9.132 9.487 75,102 +0.14(+1.49%)
Jun 30, 2008 9.336 9.516 8.928 9.347 98,264 +0.44(+4.97%)
Jun 27, 2008 9.161 9.458 8.876 8.905 1,752,454 -0.11(-1.23%)
Jun 26, 2008 9.761 9.766 8.963 9.016 36,238 -0.56(-5.89%)
Jun 25, 2008 9.604 9.784 9.522 9.580 46,482 -0.19(-1.97%)
Jun 24, 2008 10.05 10.20 9.720 9.772 20,278 -0.19(-1.87%)
Jun 23, 2008 10.66 10.66 9.959 9.959 92,103 -0.54(-5.16%)
Jun 20, 2008 10.49 10.63 10.33 10.50 24,010 -0.03(-0.28%)
Jun 19, 2008 10.82 10.82 10.47 10.53 36,566 -0.15(-1.36%)
Jun 18, 2008 10.83 10.99 10.63 10.67 30,362 -0.30(-2.71%)
Jun 17, 2008 11.44 11.44 10.92 10.97 23,180 -0.38(-3.33%)
Jun 16, 2008 11.37 11.46 11.32 11.35 17,320 +0.06(+0.57%)
Jun 13, 2008 11.09 11.51 11.09 11.29 19,612 +0.19(+1.68%)
Jun 12, 2008 10.80 11.10 10.80 11.10 18,890 +0.40(+3.75%)
Jun 11, 2008 10.79 11.03 10.63 10.70 15,839 -0.14(-1.29%)
Jun 10, 2008 10.99 11.05 10.66 10.84 9,076 +0.26(+2.42%)
Jun 09, 2008 10.84 10.84 10.56 10.58 13,880 -0.10(-0.93%)
Jun 06, 2008 11.06 11.06 10.68 10.68 16,270 -0.38(-3.42%)
Jun 05, 2008 10.77 11.06 10.75 11.06 13,260 +0.29(+2.70%)
Jun 04, 2008 10.83 10.99 10.77 10.77 44,626 -0.15(-1.39%)
Jun 03, 2008 10.84 11.06 10.82 10.92 21,014 +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.