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 (%)
Aug 31, 2009 7.469 7.743 6.932 7.055 42,334 -0.51(-6.71%)
Aug 28, 2009 7.614 7.941 7.504 7.562 15,042 -0.40(-4.98%)
Aug 27, 2009 7.498 7.976 7.498 7.958 8,618 +0.25(+3.25%)
Aug 26, 2009 7.760 7.877 7.585 7.708 30,942 -0.09(-1.12%)
Aug 25, 2009 7.678 7.871 7.504 7.795 12,405 +0.16(+2.14%)
Aug 24, 2009 8.390 8.390 7.579 7.632 26,127 -0.74(-8.84%)
Aug 21, 2009 7.877 8.396 7.544 8.372 57,237 +0.69(+9.04%)
Aug 20, 2009 7.264 7.748 7.195 7.678 28,642 +0.37(+5.02%)
Aug 19, 2009 6.955 7.416 6.903 7.311 18,066 +0.18(+2.53%)
Aug 18, 2009 7.230 7.521 6.792 7.130 66,534 +0.01(+0.08%)
Aug 17, 2009 6.938 7.235 6.442 7.125 98,584 +0.07(+0.99%)
Aug 14, 2009 7.603 7.818 6.996 7.055 54,328 -0.54(-7.14%)
Aug 13, 2009 7.579 7.783 7.375 7.597 55,325 +0.07(+0.93%)
Aug 12, 2009 7.795 7.987 7.404 7.527 32,338 +0.02(+0.31%)
Aug 11, 2009 7.935 8.145 7.445 7.504 30,012 -0.52(-6.54%)
Aug 10, 2009 8.162 8.366 7.953 8.028 48,754 -0.13(-1.57%)
Aug 07, 2009 8.226 8.547 8.075 8.157 29,796 +0.16(+2.04%)
Aug 06, 2009 8.646 8.646 7.952 7.993 15,683 -0.56(-6.54%)
Aug 05, 2009 8.652 8.705 8.221 8.553 33,662 -0.19(-2.20%)
Aug 04, 2009 8.617 8.745 8.443 8.745 51,301 +0.05(+0.54%)
Aug 03, 2009 8.629 8.722 8.337 8.699 40,492 +0.09(+1.08%)
Jul 31, 2009 8.378 8.629 8.285 8.605 45,540 +0.14(+1.65%)
Jul 30, 2009 8.308 8.576 7.999 8.466 43,035 +0.36(+4.46%)
Jul 29, 2009 8.127 8.366 7.836 8.104 19,831 -0.38(-4.53%)
Jul 28, 2009 8.151 8.489 8.034 8.489 26,163 +0.53(+6.67%)
Jul 27, 2009 8.034 8.052 7.667 7.958 17,436 -0.11(-1.37%)
Jul 24, 2009 8.396 8.413 7.888 8.069 19,018 -0.47(-5.53%)
Jul 23, 2009 8.011 8.541 7.638 8.541 35,221 +0.48(+6.01%)
Jul 22, 2009 7.498 8.075 7.480 8.057 31,868 +0.51(+6.72%)
Jul 21, 2009 7.947 7.947 7.434 7.550 19,997 -0.30(-3.79%)
Jul 20, 2009 8.011 8.057 7.766 7.848 22,587 -0.07(-0.88%)
Jul 17, 2009 8.617 8.617 7.917 7.917 41,589 -0.68(-7.87%)
Jul 16, 2009 7.993 8.728 7.993 8.594 33,851 +0.19(+2.22%)
Jul 15, 2009 7.952 8.419 7.673 8.407 55,448 +0.76(+9.99%)
Jul 14, 2009 7.871 8.011 7.544 7.643 24,083 -0.26(-3.25%)
Jul 13, 2009 7.451 7.929 7.119 7.900 47,485 +0.48(+6.53%)
Jul 10, 2009 7.655 7.789 7.218 7.416 16,601 -0.31(-4.00%)
Jul 09, 2009 7.818 7.929 7.579 7.725 37,416 +0.02(+0.23%)
Jul 08, 2009 7.952 8.139 7.498 7.708 49,538 -0.16(-2.07%)
Jul 07, 2009 7.952 8.133 7.235 7.871 104,664 -0.05(-0.66%)
Jul 06, 2009 8.186 8.215 7.801 7.923 43,629 -0.30(-3.62%)
Jul 02, 2009 8.419 8.419 7.923 8.221 96,645 -0.42(-4.86%)
Jul 01, 2009 8.110 8.640 8.034 8.640 43,394 +0.68(+8.49%)
Jun 30, 2009 8.331 8.722 7.964 7.964 44,195 -0.33(-4.01%)
Jun 29, 2009 8.361 8.559 7.708 8.296 92,918 -0.39(-4.50%)
Jun 26, 2009 8.028 9.323 7.923 8.687 578,579 +0.59(+7.35%)
Jun 25, 2009 7.964 8.135 7.608 8.092 55,141 +0.42(+5.47%)
Jun 24, 2009 7.643 7.993 7.451 7.673 35,830 +0.16(+2.09%)
Jun 23, 2009 7.527 8.017 7.445 7.515 11,862 +0.07(+0.94%)
Jun 22, 2009 7.917 8.162 7.399 7.445 32,797 -0.66(-8.13%)
Jun 19, 2009 8.466 8.731 7.871 8.104 75,194 -0.19(-2.32%)
Jun 18, 2009 8.028 8.378 7.906 8.296 11,014 +0.23(+2.82%)
Jun 17, 2009 7.661 8.162 7.661 8.069 25,266 +0.39(+5.09%)
Jun 16, 2009 7.929 8.157 7.643 7.678 35,976 -0.20(-2.59%)
Jun 15, 2009 7.894 8.046 7.807 7.883 42,372 -0.26(-3.15%)
Jun 12, 2009 7.871 8.139 7.638 8.139 15,752 +0.10(+1.31%)
Jun 11, 2009 7.783 8.226 7.597 8.034 13,435 +0.31(+4.00%)
Jun 10, 2009 8.151 8.226 7.515 7.725 35,332 -0.29(-3.57%)
Jun 09, 2009 8.028 8.072 7.702 8.011 10,239 +0.03(+0.37%)
Jun 08, 2009 8.361 8.361 7.381 7.982 32,506 -0.32(-3.86%)
Jun 05, 2009 8.693 8.693 8.226 8.302 7,407 -0.23(-2.73%)
Jun 04, 2009 8.635 8.658 7.958 8.535 43,648 -0.03(-0.41%)
Jun 03, 2009 8.477 8.804 8.279 8.570 54,977 -0.05(-0.61%)
Jun 02, 2009 7.474 8.640 7.294 8.623 68,911 +0.70(+8.83%)
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.