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

Financial Institut (NQ: FISI )

17.25 -0.25 (-1.43%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 10, 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 (%)
Feb 27, 2009 2.091 2.251 1.954 1.954 90,271 -0.18(-8.33%)
Feb 26, 2009 2.428 2.553 1.937 2.132 250,090 -0.12(-5.26%)
Feb 25, 2009 2.387 2.476 1.943 2.251 145,356 -0.15(-6.40%)
Feb 24, 2009 2.434 3.038 2.310 2.405 172,685 +0.01(+0.49%)
Feb 23, 2009 2.932 3.121 2.339 2.393 90,531 -0.49(-17.04%)
Feb 20, 2009 3.192 3.323 2.849 2.884 84,046 -0.33(-10.31%)
Feb 19, 2009 3.340 3.340 3.198 3.216 32,516 -0.06(-1.81%)
Feb 18, 2009 3.477 3.524 3.275 3.275 45,607 -0.14(-3.99%)
Feb 17, 2009 3.968 3.968 3.299 3.411 79,408 -0.59(-14.79%)
Feb 13, 2009 4.033 4.217 3.974 4.004 27,396 -0.01(-0.30%)
Feb 12, 2009 4.146 4.294 3.998 4.015 24,996 -0.15(-3.69%)
Feb 11, 2009 4.323 4.543 4.169 4.169 58,047 -0.09(-2.22%)
Feb 10, 2009 4.916 5.005 4.264 4.264 23,001 -0.72(-14.49%)
Feb 09, 2009 4.714 5.022 4.714 4.987 39,400 +0.23(+4.86%)
Feb 06, 2009 4.673 4.762 4.531 4.756 65,574 +0.09(+1.90%)
Feb 05, 2009 4.833 5.135 4.620 4.667 50,419 -0.08(-1.62%)
Feb 04, 2009 4.957 5.028 4.744 4.744 20,769 -0.24(-4.76%)
Feb 03, 2009 5.461 5.680 4.827 4.981 72,387 -0.40(-7.48%)
Feb 02, 2009 5.040 5.484 4.945 5.384 28,710 +0.43(+8.73%)
Jan 30, 2009 5.449 5.609 4.951 4.951 34,206 -0.44(-8.13%)
Jan 29, 2009 5.620 5.887 5.390 5.390 20,936 -0.34(-5.99%)
Jan 28, 2009 6.071 6.071 5.484 5.733 88,120 -0.22(-3.68%)
Jan 27, 2009 6.130 6.213 5.715 5.952 24,592 -0.17(-2.71%)
Jan 26, 2009 6.213 6.692 5.804 6.118 15,520 -0.10(-1.62%)
Jan 23, 2009 6.201 6.355 5.834 6.219 37,345 +0.13(+2.14%)
Jan 22, 2009 6.509 6.912 5.976 6.088 27,638 -0.64(-9.51%)
Jan 21, 2009 6.343 6.873 5.994 6.728 48,259 +0.37(+5.77%)
Jan 20, 2009 7.682 7.682 6.355 6.361 80,465 -0.70(-9.97%)
Jan 16, 2009 7.421 8.143 6.953 7.066 57,235 -1.08(-13.30%)
Jan 15, 2009 8.108 8.149 7.243 8.149 49,772 +0.33(+4.16%)
Jan 14, 2009 8.025 8.268 7.788 7.824 34,662 -0.47(-5.71%)
Jan 13, 2009 7.942 8.336 7.942 8.297 10,377 +0.28(+3.55%)
Jan 12, 2009 8.019 8.333 7.995 8.013 23,391 -0.02(-0.22%)
Jan 09, 2009 8.410 8.440 7.995 8.031 26,991 -0.40(-4.78%)
Jan 08, 2009 8.303 8.671 8.262 8.434 16,408 +0.06(+0.71%)
Jan 07, 2009 8.451 8.647 8.274 8.374 12,918 -0.26(-3.02%)
Jan 06, 2009 8.836 8.854 8.220 8.635 25,041 -0.12(-1.35%)
Jan 05, 2009 8.588 8.842 8.327 8.754 11,859 +0.20(+2.35%)
Jan 02, 2009 8.517 8.848 8.292 8.552 17,747 +0.05(+0.63%)
Dec 31, 2008 7.954 8.505 7.924 8.499 50,160 +0.46(+5.75%)
Dec 30, 2008 7.907 8.055 7.818 8.037 14,260 +0.22(+2.80%)
Dec 29, 2008 7.972 8.067 7.794 7.818 13,345 -0.16(-2.00%)
Dec 26, 2008 7.788 8.197 7.646 7.978 7,067 +0.04(+0.52%)
Dec 24, 2008 7.812 8.055 7.773 7.936 11,579 +0.04(+0.45%)
Dec 23, 2008 8.055 8.292 7.818 7.901 24,692 -0.15(-1.91%)
Dec 22, 2008 8.001 8.573 7.640 8.055 47,516 +0.11(+1.42%)
Dec 19, 2008 8.528 9.417 7.883 7.942 105,581 -0.65(-7.52%)
Dec 18, 2008 9.032 9.458 8.374 8.588 24,671 -0.44(-4.92%)
Dec 17, 2008 8.617 9.056 8.232 9.032 72,941 +0.25(+2.90%)
Dec 16, 2008 8.161 9.002 7.836 8.777 49,522 +0.78(+9.70%)
Dec 15, 2008 8.451 8.588 7.747 8.001 17,578 -0.43(-5.13%)
Dec 12, 2008 7.936 8.440 7.699 8.434 28,170 +0.48(+6.03%)
Dec 11, 2008 8.807 9.026 7.954 7.954 36,155 -1.02(-11.35%)
Dec 10, 2008 8.937 9.464 8.185 8.973 15,319 +0.14(+1.61%)
Dec 09, 2008 9.322 9.979 8.517 8.831 16,190 -0.62(-6.58%)
Dec 08, 2008 9.423 9.452 7.800 9.452 40,710 +0.32(+3.50%)
Dec 05, 2008 7.794 9.210 7.735 9.133 22,412 +1.21(+15.33%)
Dec 04, 2008 8.215 8.801 7.883 7.918 18,980 -0.41(-4.98%)
Dec 03, 2008 8.600 9.476 7.610 8.333 39,266 -0.89(-9.69%)
Dec 02, 2008 8.013 9.233 7.551 9.227 30,032 +1.43(+18.39%)
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.