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

Financial Institut (NQ: FISI )

16.94 -0.44 (-2.53%)
Streaming Delayed Price Updated: 12:57 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 (%)
Sep 30, 2008 11.95 11.95 11.66 11.67 35,494 +0.01(+0.05%)
Sep 29, 2008 12.54 12.54 11.42 11.66 48,682 -0.36(-2.96%)
Sep 26, 2008 11.10 12.53 11.10 12.02 61,690 +0.45(+3.88%)
Sep 25, 2008 10.72 12.12 10.72 11.57 65,026 +1.03(+9.79%)
Sep 24, 2008 11.66 11.66 10.33 10.54 35,602 -0.15(-1.42%)
Sep 23, 2008 10.85 11.41 10.46 10.69 25,431 -0.70(-6.14%)
Sep 22, 2008 12.82 12.82 11.31 11.39 25,058 -1.73(-13.20%)
Sep 19, 2008 12.04 13.12 10.50 13.12 252,961 +2.64(+25.14%)
Sep 18, 2008 9.754 10.49 9.387 10.48 130,303 +0.93(+9.77%)
Sep 17, 2008 9.672 9.900 9.270 9.550 37,356 -0.44(-4.38%)
Sep 16, 2008 9.241 9.987 9.241 9.987 97,103 +0.75(+8.08%)
Sep 15, 2008 9.323 9.474 9.241 9.241 58,556 -0.20(-2.16%)
Sep 12, 2008 8.827 9.532 8.769 9.445 96,558 +0.11(+1.19%)
Sep 11, 2008 9.544 9.544 9.247 9.334 158,224 -0.27(-2.79%)
Sep 10, 2008 10.22 10.26 9.229 9.602 221,759 -0.52(-5.13%)
Sep 09, 2008 10.20 10.26 10.12 10.12 49,263 -0.08(-0.74%)
Sep 08, 2008 10.83 10.84 10.06 10.20 51,479 -0.50(-4.69%)
Sep 05, 2008 10.66 11.18 10.61 10.70 55,985 -0.09(-0.81%)
Sep 04, 2008 10.82 10.93 10.48 10.79 55,589 -0.12(-1.07%)
Sep 03, 2008 10.19 11.08 10.19 10.90 80,787 +0.68(+6.67%)
Sep 02, 2008 10.53 10.76 10.13 10.22 9,119 -0.02(-0.23%)
Aug 29, 2008 10.42 10.71 10.24 10.24 76,432 -0.27(-2.61%)
Aug 28, 2008 10.14 10.58 9.923 10.52 115,981 +0.31(+3.03%)
Aug 27, 2008 9.713 10.49 9.713 10.21 37,274 +0.45(+4.60%)
Aug 26, 2008 9.684 9.811 9.600 9.760 49,984 +0.05(+0.48%)
Aug 25, 2008 10.09 10.09 9.684 9.713 27,865 -0.45(-4.47%)
Aug 22, 2008 10.15 10.18 9.935 10.17 19,251 +0.06(+0.58%)
Aug 21, 2008 10.39 10.39 9.422 10.11 46,522 -0.23(-2.26%)
Aug 20, 2008 10.77 10.88 10.31 10.34 21,494 -0.39(-3.64%)
Aug 19, 2008 10.87 11.07 10.66 10.73 22,712 -0.29(-2.59%)
Aug 18, 2008 11.07 11.07 10.96 11.02 44,452 +0.02(+0.16%)
Aug 15, 2008 11.29 11.30 10.89 11.00 84,739 -0.04(-0.32%)
Aug 14, 2008 10.84 11.12 10.74 11.04 34,969 +0.00(+0.00%)
Aug 13, 2008 10.87 11.08 10.60 11.04 182,978 +0.09(+0.80%)
Aug 12, 2008 10.93 11.08 10.93 10.95 19,614 -0.04(-0.37%)
Aug 11, 2008 10.86 11.07 10.11 10.99 33,183 +0.17(+1.56%)
Aug 08, 2008 10.23 11.03 10.23 10.82 46,210 +0.56(+5.45%)
Aug 07, 2008 10.22 10.48 9.923 10.26 73,382 -0.05(-0.45%)
Aug 06, 2008 10.43 11.05 10.12 10.31 95,364 -0.17(-1.61%)
Aug 05, 2008 10.59 10.93 9.748 10.48 39,578 +0.06(+0.62%)
Aug 04, 2008 10.37 10.63 9.445 10.41 36,240 -0.37(-3.46%)
Aug 01, 2008 10.44 10.83 10.28 10.79 13,083 +0.01(+0.05%)
Jul 31, 2008 10.89 11.08 10.63 10.78 26,527 -0.29(-2.63%)
Jul 30, 2008 11.10 11.19 10.90 11.07 20,724 +0.19(+1.77%)
Jul 29, 2008 10.88 11.10 10.39 10.88 33,039 +0.68(+6.63%)
Jul 28, 2008 10.42 10.93 10.20 10.20 71,427 -0.27(-2.56%)
Jul 25, 2008 10.78 11.35 10.35 10.47 43,819 -0.13(-1.21%)
Jul 24, 2008 11.33 11.40 10.48 10.60 65,203 -0.29(-2.68%)
Jul 23, 2008 11.12 11.15 10.54 10.89 33,643 -0.12(-1.06%)
Jul 22, 2008 10.33 11.23 10.24 11.01 41,739 +0.52(+5.01%)
Jul 21, 2008 10.48 10.61 10.43 10.48 13,121 +0.06(+0.56%)
Jul 18, 2008 10.34 10.63 10.24 10.42 44,053 +0.08(+0.73%)
Jul 17, 2008 9.906 10.35 9.876 10.35 38,451 +0.55(+5.65%)
Jul 16, 2008 9.416 10.15 9.328 9.795 60,067 +0.51(+5.53%)
Jul 15, 2008 8.670 9.591 8.670 9.282 108,045 +0.50(+5.64%)
Jul 14, 2008 9.270 9.270 8.664 8.786 65,004 -0.33(-3.58%)
Jul 11, 2008 9.917 10.03 8.640 9.113 180,656 -0.94(-9.39%)
Jul 10, 2008 10.14 10.34 9.882 10.06 63,077 -0.06(-0.63%)
Jul 09, 2008 9.515 10.64 9.515 10.12 26,799 -0.08(-0.74%)
Jul 08, 2008 9.270 10.31 8.874 10.20 57,858 +0.96(+10.35%)
Jul 07, 2008 9.559 9.678 9.241 9.241 62,546 -0.22(-2.28%)
Jul 04, 2008 9.719 9.719 9.346 9.457 13,357 +0.00(+0.00%)
Jul 03, 2008 9.719 9.719 9.346 9.457 13,357 +0.24(+2.59%)
Jul 02, 2008 9.457 9.871 9.124 9.218 69,424 -0.29(-3.01%)
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.