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

Financial Institut (NQ: FISI )

17.35 -0.37 (-2.09%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 7, 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 (%)
Jul 31, 2009 8.511 8.765 8.416 8.742 44,830 +0.14(+1.65%)
Jul 30, 2009 8.440 8.712 8.126 8.600 42,365 +0.37(+4.46%)
Jul 29, 2009 8.256 8.499 7.960 8.232 19,522 -0.39(-4.53%)
Jul 28, 2009 8.280 8.623 8.161 8.623 25,755 +0.54(+6.67%)
Jul 27, 2009 8.161 8.179 7.788 8.084 17,164 -0.11(-1.37%)
Jul 24, 2009 8.528 8.546 8.013 8.197 18,721 -0.48(-5.53%)
Jul 23, 2009 8.138 8.677 7.759 8.677 34,672 +0.49(+6.01%)
Jul 22, 2009 7.616 8.203 7.599 8.185 31,371 +0.52(+6.72%)
Jul 21, 2009 8.072 8.072 7.551 7.670 19,685 -0.30(-3.79%)
Jul 20, 2009 8.138 8.185 7.889 7.972 22,235 -0.07(-0.88%)
Jul 17, 2009 8.754 8.754 8.043 8.043 40,941 -0.69(-7.87%)
Jul 16, 2009 8.120 8.866 8.120 8.730 33,323 +0.19(+2.22%)
Jul 15, 2009 8.078 8.552 7.794 8.540 54,584 +0.78(+9.99%)
Jul 14, 2009 7.995 8.138 7.664 7.764 23,707 -0.26(-3.25%)
Jul 13, 2009 7.569 8.055 7.231 8.025 46,745 +0.49(+6.53%)
Jul 10, 2009 7.776 7.913 7.332 7.533 16,342 -0.31(-4.00%)
Jul 09, 2009 7.942 8.055 7.699 7.847 36,833 +0.02(+0.23%)
Jul 08, 2009 8.078 8.268 7.616 7.830 48,766 -0.17(-2.07%)
Jul 07, 2009 8.078 8.262 7.350 7.995 103,033 -0.05(-0.66%)
Jul 06, 2009 8.315 8.345 7.924 8.049 42,949 -0.30(-3.62%)
Jul 02, 2009 8.552 8.552 8.049 8.351 95,139 -0.43(-4.86%)
Jul 01, 2009 8.238 8.777 8.161 8.777 42,718 +0.69(+8.49%)
Jun 30, 2009 8.463 8.860 8.090 8.090 43,506 -0.34(-4.01%)
Jun 29, 2009 8.493 8.694 7.830 8.428 91,470 -0.40(-4.50%)
Jun 26, 2009 8.155 9.470 8.049 8.825 569,562 +0.60(+7.35%)
Jun 25, 2009 8.090 8.263 7.729 8.220 54,282 +0.43(+5.47%)
Jun 24, 2009 7.764 8.120 7.569 7.794 35,271 +0.16(+2.09%)
Jun 23, 2009 7.646 8.143 7.563 7.634 11,677 +0.07(+0.94%)
Jun 22, 2009 8.043 8.292 7.516 7.563 32,286 -0.67(-8.13%)
Jun 19, 2009 8.600 8.869 7.995 8.232 74,022 -0.20(-2.32%)
Jun 18, 2009 8.155 8.511 8.031 8.428 10,843 +0.23(+2.82%)
Jun 17, 2009 7.782 8.292 7.782 8.197 24,872 +0.40(+5.09%)
Jun 16, 2009 8.055 8.286 7.764 7.800 35,415 -0.21(-2.59%)
Jun 15, 2009 8.019 8.173 7.930 8.007 41,711 -0.26(-3.15%)
Jun 12, 2009 7.995 8.268 7.759 8.268 15,506 +0.11(+1.31%)
Jun 11, 2009 7.907 8.357 7.717 8.161 13,225 +0.31(+4.00%)
Jun 10, 2009 8.280 8.357 7.634 7.847 34,782 -0.29(-3.57%)
Jun 09, 2009 8.155 8.200 7.824 8.138 10,080 +0.03(+0.37%)
Jun 08, 2009 8.493 8.493 7.498 8.108 31,999 -0.33(-3.86%)
Jun 05, 2009 8.831 8.831 8.357 8.434 7,292 -0.24(-2.73%)
Jun 04, 2009 8.771 8.795 8.084 8.671 42,968 -0.04(-0.41%)
Jun 03, 2009 8.611 8.943 8.410 8.706 54,120 -0.05(-0.61%)
Jun 02, 2009 7.593 8.777 7.409 8.759 67,837 +0.71(+8.83%)
Jun 01, 2009 6.941 8.084 6.846 8.049 72,428 +1.21(+17.66%)
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%)
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.