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

Financial Institut (NQ: FISI )

26.40 -0.44 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2007 9.782 9.824 9.726 9.726 7,064 -0.01(-0.06%)
Nov 29, 2007 9.731 9.731 9.731 9.731 0 +0.00(+0.00%)
Nov 28, 2007 9.529 9.731 9.426 9.731 78,802 +0.36(+3.84%)
Nov 27, 2007 9.502 9.502 9.350 9.371 7,157 -0.10(-1.09%)
Nov 26, 2007 9.442 9.497 9.415 9.475 15,978 -0.23(-2.41%)
Nov 23, 2007 9.262 9.709 9.262 9.709 9,441 +0.35(+3.73%)
Nov 21, 2007 9.469 9.535 9.360 9.360 23,859 -0.15(-1.55%)
Nov 20, 2007 9.491 9.584 9.437 9.508 89,498 +0.02(+0.17%)
Nov 19, 2007 9.736 9.878 9.491 9.491 50,208 -0.15(-1.53%)
Nov 16, 2007 9.693 9.753 9.551 9.638 13,546 -0.13(-1.28%)
Nov 15, 2007 9.399 9.764 9.393 9.764 11,807 +0.37(+3.88%)
Nov 14, 2007 9.437 9.491 9.399 9.399 8,809 -0.11(-1.20%)
Nov 13, 2007 9.606 9.606 9.513 9.513 6,401 -0.21(-2.18%)
Nov 12, 2007 9.535 9.726 9.535 9.726 17,687 +0.19(+2.00%)
Nov 09, 2007 9.540 9.589 9.502 9.535 6,170 -0.09(-0.91%)
Nov 08, 2007 9.780 9.802 9.535 9.622 10,830 -0.19(-1.89%)
Nov 07, 2007 9.726 9.807 9.726 9.807 4,841 +0.08(+0.84%)
Nov 06, 2007 9.753 9.758 9.726 9.726 13,618 -0.08(-0.78%)
Nov 05, 2007 10.28 10.28 9.802 9.802 11,985 -0.53(-5.17%)
Nov 02, 2007 9.878 10.62 9.785 10.34 38,922 +0.19(+1.82%)
Nov 01, 2007 10.38 10.38 10.09 10.15 5,535 -0.25(-2.41%)
Oct 31, 2007 10.58 10.58 10.40 10.40 5,227 +0.04(+0.42%)
Oct 30, 2007 10.38 10.38 10.32 10.36 6,961 -0.05(-0.47%)
Oct 29, 2007 10.22 10.45 10.11 10.41 15,782 +0.04(+0.37%)
Oct 26, 2007 10.59 10.63 10.37 10.37 5,017 -0.26(-2.41%)
Oct 25, 2007 10.13 10.67 10.13 10.62 43,491 +0.02(+0.21%)
Oct 24, 2007 10.47 10.60 10.47 10.60 899 +0.10(+0.99%)
Oct 23, 2007 10.40 10.50 10.40 10.50 4,863 -0.03(-0.26%)
Oct 22, 2007 10.19 10.68 10.19 10.53 6,974 +0.22(+2.17%)
Oct 19, 2007 10.30 10.56 10.30 10.30 6,910 -0.06(-0.58%)
Oct 18, 2007 10.13 10.37 9.998 10.36 14,629 -0.08(-0.73%)
Oct 17, 2007 10.37 10.44 10.35 10.44 5,063 +0.14(+1.32%)
Oct 16, 2007 10.41 10.46 10.30 10.30 3,863 -0.19(-1.77%)
Oct 15, 2007 10.60 10.68 10.49 10.49 10,645 -0.21(-1.94%)
Oct 12, 2007 10.61 10.70 10.58 10.70 1,916 +0.04(+0.36%)
Oct 11, 2007 10.69 10.69 10.59 10.66 3,835 +0.09(+0.82%)
Oct 10, 2007 10.56 10.64 10.56 10.57 4,037 +0.01(+0.05%)
Oct 09, 2007 10.58 10.58 10.56 10.56 2,580 -0.09(-0.82%)
Oct 08, 2007 10.79 10.79 10.65 10.65 9,052 -0.07(-0.61%)
Oct 05, 2007 10.71 10.72 10.65 10.72 2,371 +0.07(+0.67%)
Oct 04, 2007 10.56 10.79 10.49 10.65 16,072 +0.05(+0.46%)
Oct 03, 2007 10.24 10.71 10.24 10.60 7,157 +0.27(+2.64%)
Oct 02, 2007 9.862 10.32 9.807 10.32 15,811 +0.38(+3.84%)
Oct 01, 2007 9.889 9.943 9.856 9.943 7,354 +0.17(+1.73%)
Sep 28, 2007 9.873 9.971 9.764 9.775 4,109 -0.11(-1.16%)
Sep 27, 2007 9.987 9.987 9.747 9.889 14,426 +0.16(+1.62%)
Sep 26, 2007 9.769 9.775 9.726 9.731 7,800 +0.01(+0.06%)
Sep 25, 2007 9.726 9.731 9.726 9.726 2,174 +0.12(+1.25%)
Sep 24, 2007 9.736 9.758 9.568 9.606 13,783 -0.27(-2.76%)
Sep 21, 2007 10.28 10.28 9.878 9.878 10,959 -0.40(-3.92%)
Sep 20, 2007 10.29 10.29 10.28 10.28 917 -0.09(-0.84%)
Sep 19, 2007 10.29 10.58 10.29 10.37 11,012 +0.25(+2.48%)
Sep 18, 2007 9.889 10.13 9.769 10.12 6,038 +0.23(+2.31%)
Sep 17, 2007 9.976 9.976 9.889 9.889 734 -0.15(-1.52%)
Sep 14, 2007 10.17 10.17 10.01 10.04 7,831 -0.09(-0.91%)
Sep 13, 2007 10.13 10.16 10.13 10.13 2,753 +0.00(+0.00%)
Sep 12, 2007 10.20 10.24 10.12 10.13 7,525 -0.39(-3.68%)
Sep 11, 2007 10.52 10.65 10.52 10.52 9,259 +0.02(+0.16%)
Sep 10, 2007 10.62 10.62 10.31 10.50 9,984 -0.11(-1.08%)
Sep 07, 2007 10.62 10.64 10.58 10.62 15,967 -0.04(-0.41%)
Sep 06, 2007 10.46 10.73 10.46 10.66 20,102 +0.17(+1.66%)
Sep 05, 2007 10.62 10.63 10.35 10.49 12,416 -0.14(-1.28%)
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.