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

Financial Institut (NQ: FISI )

19.00 +0.30 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2009 7.462 7.608 6.829 6.841 50,414 -0.46(-6.25%)
May 28, 2009 7.747 7.871 7.249 7.297 33,613 -0.32(-4.20%)
May 27, 2009 7.978 8.244 7.616 7.616 40,563 -0.48(-5.93%)
May 26, 2009 7.338 8.232 7.190 8.096 37,949 +0.66(+8.84%)
May 22, 2009 7.551 7.913 7.433 7.439 8,982 -0.02(-0.32%)
May 21, 2009 7.220 7.658 6.829 7.462 38,794 +0.06(+0.80%)
May 20, 2009 7.729 7.806 7.202 7.403 32,982 -0.05(-0.71%)
May 19, 2009 7.581 8.262 7.107 7.456 35,038 -0.10(-1.33%)
May 18, 2009 7.095 7.569 6.923 7.557 58,029 +0.59(+8.50%)
May 15, 2009 7.806 7.806 6.663 6.965 67,565 -0.83(-10.64%)
May 14, 2009 7.640 7.871 7.362 7.794 14,920 +0.24(+3.13%)
May 13, 2009 8.262 8.449 7.557 7.557 41,651 -1.00(-11.70%)
May 12, 2009 8.931 8.990 8.517 8.558 14,270 -0.32(-3.60%)
May 11, 2009 8.736 8.961 8.321 8.878 25,183 -0.15(-1.70%)
May 08, 2009 8.831 9.032 8.819 9.032 29,001 +0.44(+5.17%)
May 07, 2009 8.913 8.925 8.505 8.588 37,900 -0.21(-2.42%)
May 06, 2009 8.765 8.884 8.653 8.801 31,015 +0.20(+2.27%)
May 05, 2009 8.801 8.884 8.570 8.605 34,549 -0.20(-2.22%)
May 04, 2009 8.629 8.801 8.215 8.801 17,968 +0.69(+8.55%)
May 01, 2009 8.759 8.759 8.108 8.108 32,040 -0.69(-7.81%)
Apr 30, 2009 8.463 9.115 8.428 8.795 44,472 +0.36(+4.28%)
Apr 29, 2009 7.593 8.463 7.362 8.434 38,684 +0.91(+12.13%)
Apr 28, 2009 7.397 7.747 7.172 7.522 20,172 +0.14(+1.93%)
Apr 27, 2009 7.978 8.410 7.379 7.379 43,668 -0.81(-9.84%)
Apr 24, 2009 7.830 8.315 7.818 8.185 40,894 +0.36(+4.54%)
Apr 23, 2009 8.226 8.226 7.362 7.830 25,551 -0.30(-3.71%)
Apr 22, 2009 8.078 8.463 7.735 8.132 42,142 -0.16(-1.93%)
Apr 21, 2009 7.231 8.292 7.231 8.292 31,601 +1.04(+14.38%)
Apr 20, 2009 7.936 8.280 7.012 7.249 49,007 -0.97(-11.82%)
Apr 17, 2009 7.634 8.410 7.237 8.220 92,875 +0.57(+7.43%)
Apr 16, 2009 7.083 7.664 6.923 7.652 69,358 +0.62(+8.85%)
Apr 15, 2009 6.657 7.030 6.408 7.030 15,912 +0.33(+4.86%)
Apr 14, 2009 6.912 7.082 6.633 6.704 39,413 -0.38(-5.43%)
Apr 13, 2009 7.018 7.107 6.805 7.089 51,148 -0.02(-0.25%)
Apr 09, 2009 6.106 7.107 6.106 7.107 82,116 +0.96(+15.61%)
Apr 08, 2009 6.017 6.189 5.923 6.148 16,479 +0.04(+0.58%)
Apr 07, 2009 6.148 6.562 5.970 6.112 32,616 -0.18(-2.92%)
Apr 06, 2009 6.444 6.675 6.100 6.296 25,929 -0.29(-4.41%)
Apr 03, 2009 6.065 6.586 5.988 6.586 20,992 +0.52(+8.59%)
Apr 02, 2009 5.141 6.213 5.093 6.065 54,988 +1.07(+21.47%)
Apr 01, 2009 4.412 4.993 4.137 4.993 24,938 +0.48(+10.63%)
Mar 31, 2009 4.436 4.720 4.377 4.513 22,485 +0.17(+3.81%)
Mar 30, 2009 4.649 4.702 4.169 4.347 35,552 -1.27(-22.57%)
Mar 26, 2009 4.922 5.620 4.525 5.615 51,607 +0.78(+16.18%)
Mar 25, 2009 4.608 4.957 4.554 4.833 26,002 +0.27(+5.84%)
Mar 24, 2009 4.738 4.904 4.424 4.566 27,163 -0.28(-5.75%)
Mar 23, 2009 4.235 4.845 4.211 4.845 51,209 +0.66(+15.86%)
Mar 20, 2009 4.501 4.560 4.062 4.181 105,615 -0.26(-5.87%)
Mar 19, 2009 4.377 4.886 4.353 4.442 66,191 +0.14(+3.16%)
Mar 18, 2009 3.400 4.400 3.400 4.306 74,288 +1.00(+30.29%)
Mar 17, 2009 3.050 3.305 2.961 3.305 47,938 +0.26(+8.56%)
Mar 16, 2009 3.026 3.240 2.967 3.044 44,648 +0.07(+2.19%)
Mar 13, 2009 3.074 3.115 2.920 2.979 42,603 -0.11(-3.46%)
Mar 12, 2009 2.487 3.097 2.262 3.086 98,589 +0.68(+28.01%)
Mar 11, 2009 2.529 2.636 2.351 2.410 85,537 -0.10(-4.01%)
Mar 10, 2009 2.333 2.517 2.310 2.511 50,827 +0.29(+13.07%)
Mar 09, 2009 2.493 2.784 2.162 2.221 48,577 -0.12(-5.06%)
Mar 06, 2009 2.215 2.511 2.132 2.339 52,453 +0.15(+6.76%)
Mar 05, 2009 2.405 2.405 2.162 2.191 39,638 -0.29(-11.69%)
Mar 04, 2009 2.393 2.559 2.369 2.482 91,068 +0.20(+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.