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

Financial Institut (NQ: FISI )

17.10 -0.28 (-1.61%)
Streaming Delayed Price Updated: 4:00 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, 2009 6.571 6.571 5.762 5.803 62,233 -0.75(-11.38%)
Sep 29, 2009 6.658 6.688 6.548 6.548 11,708 -0.08(-1.23%)
Sep 28, 2009 6.548 6.693 6.391 6.629 22,921 +0.02(+0.35%)
Sep 25, 2009 6.507 6.740 6.443 6.606 13,174 +0.09(+1.34%)
Sep 24, 2009 6.955 6.955 6.449 6.519 30,027 -0.41(-5.88%)
Sep 23, 2009 6.693 6.996 6.693 6.926 7,972 +0.15(+2.15%)
Sep 22, 2009 6.833 6.938 6.664 6.781 19,973 +0.06(+0.95%)
Sep 21, 2009 7.165 7.165 6.664 6.717 36,259 -0.59(-8.05%)
Sep 18, 2009 6.944 7.473 6.583 7.304 93,391 +0.40(+5.82%)
Sep 17, 2009 6.257 6.961 6.257 6.903 10,258 +0.08(+1.19%)
Sep 16, 2009 6.542 6.909 6.420 6.821 22,627 +0.30(+4.55%)
Sep 15, 2009 6.589 7.002 6.495 6.525 24,971 -0.10(-1.58%)
Sep 14, 2009 6.554 6.880 6.420 6.629 48,504 -0.03(-0.44%)
Sep 11, 2009 6.955 6.955 6.635 6.658 14,784 -0.42(-6.00%)
Sep 10, 2009 7.130 7.130 7.043 7.083 12,786 +0.16(+2.27%)
Sep 09, 2009 6.804 7.072 6.548 6.926 39,899 +0.10(+1.45%)
Sep 08, 2009 6.629 7.188 6.629 6.827 13,102 -0.01(-0.09%)
Sep 04, 2009 6.577 6.880 6.548 6.833 33,841 +0.26(+3.89%)
Sep 03, 2009 6.984 7.246 6.408 6.577 128,857 -0.38(-5.52%)
Sep 02, 2009 6.845 7.043 6.798 6.961 13,616 -0.06(-0.83%)
Sep 01, 2009 6.949 7.828 6.862 7.019 40,662 -0.02(-0.33%)
Aug 31, 2009 7.456 7.729 6.920 7.043 42,406 -0.51(-6.71%)
Aug 28, 2009 7.601 7.927 7.491 7.549 15,067 -0.40(-4.98%)
Aug 27, 2009 7.485 7.962 7.485 7.945 8,633 +0.25(+3.25%)
Aug 26, 2009 7.747 7.863 7.572 7.694 30,994 -0.09(-1.12%)
Aug 25, 2009 7.665 7.857 7.491 7.782 12,427 +0.16(+2.14%)
Aug 24, 2009 8.375 8.375 7.566 7.619 26,172 -0.74(-8.84%)
Aug 21, 2009 7.863 8.381 7.531 8.358 57,335 +0.69(+9.04%)
Aug 20, 2009 7.252 7.735 7.182 7.665 28,690 +0.37(+5.02%)
Aug 19, 2009 6.944 7.403 6.891 7.299 18,096 +0.18(+2.53%)
Aug 18, 2009 7.217 7.508 6.781 7.118 66,647 +0.01(+0.08%)
Aug 17, 2009 6.926 7.223 6.431 7.112 98,752 +0.07(+0.99%)
Aug 14, 2009 7.590 7.805 6.984 7.043 54,421 -0.54(-7.14%)
Aug 13, 2009 7.566 7.770 7.363 7.584 55,419 +0.07(+0.93%)
Aug 12, 2009 7.782 7.974 7.392 7.514 32,393 +0.02(+0.31%)
Aug 11, 2009 7.921 8.131 7.433 7.491 30,063 -0.52(-6.54%)
Aug 10, 2009 8.148 8.352 7.939 8.015 48,837 -0.13(-1.57%)
Aug 07, 2009 8.212 8.533 8.061 8.143 29,847 +0.16(+2.04%)
Aug 06, 2009 8.632 8.632 7.939 7.980 15,710 -0.56(-6.54%)
Aug 05, 2009 8.637 8.690 8.207 8.538 33,719 -0.19(-2.20%)
Aug 04, 2009 8.602 8.730 8.428 8.730 51,388 +0.05(+0.54%)
Aug 03, 2009 8.614 8.707 8.323 8.684 40,561 +0.09(+1.08%)
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%)
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.