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

Financial Institut (NQ: FISI )

17.38 -0.14 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2009 5.364 5.521 4.874 4.874 34,748 -0.43(-8.13%)
Jan 29, 2009 5.533 5.795 5.306 5.306 21,268 -0.34(-5.99%)
Jan 28, 2009 5.976 5.976 5.399 5.644 89,515 -0.22(-3.68%)
Jan 27, 2009 6.034 6.116 5.626 5.859 24,981 -0.16(-2.71%)
Jan 26, 2009 6.116 6.588 5.714 6.023 15,766 -0.10(-1.62%)
Jan 23, 2009 6.104 6.256 5.743 6.122 37,936 +0.13(+2.14%)
Jan 22, 2009 6.407 6.804 5.883 5.993 28,075 -0.63(-9.51%)
Jan 21, 2009 6.244 6.766 5.900 6.623 49,023 +0.36(+5.77%)
Jan 20, 2009 7.562 7.562 6.256 6.262 81,739 -0.69(-9.97%)
Jan 16, 2009 7.305 8.017 6.845 6.955 58,141 -1.07(-13.30%)
Jan 15, 2009 7.982 8.022 7.130 8.022 50,560 +0.32(+4.16%)
Jan 14, 2009 7.900 8.139 7.667 7.702 35,211 -0.47(-5.71%)
Jan 13, 2009 7.818 8.206 7.818 8.168 10,541 +0.28(+3.55%)
Jan 12, 2009 7.894 8.203 7.871 7.888 23,762 -0.02(-0.22%)
Jan 09, 2009 8.279 8.308 7.871 7.906 27,419 -0.40(-4.78%)
Jan 08, 2009 8.174 8.535 8.133 8.302 16,668 +0.06(+0.71%)
Jan 07, 2009 8.320 8.512 8.145 8.244 13,122 -0.26(-3.02%)
Jan 06, 2009 8.699 8.716 8.092 8.501 25,438 -0.12(-1.35%)
Jan 05, 2009 8.454 8.705 8.197 8.617 12,047 +0.20(+2.35%)
Jan 02, 2009 8.384 8.710 8.162 8.419 18,028 +0.05(+0.63%)
Dec 31, 2008 7.830 8.372 7.801 8.366 50,954 +0.45(+5.75%)
Dec 30, 2008 7.783 7.929 7.696 7.912 14,486 +0.22(+2.80%)
Dec 29, 2008 7.848 7.941 7.673 7.696 13,556 -0.16(-2.00%)
Dec 26, 2008 7.667 8.069 7.527 7.853 7,179 +0.04(+0.52%)
Dec 24, 2008 7.690 7.929 7.652 7.813 11,762 +0.03(+0.45%)
Dec 23, 2008 7.929 8.162 7.696 7.778 25,082 -0.15(-1.91%)
Dec 22, 2008 7.877 8.439 7.521 7.929 48,268 +0.11(+1.42%)
Dec 19, 2008 8.396 9.270 7.760 7.818 107,252 -0.64(-7.52%)
Dec 18, 2008 8.891 9.311 8.244 8.454 25,062 -0.44(-4.92%)
Dec 17, 2008 8.483 8.914 8.104 8.891 74,096 +0.25(+2.90%)
Dec 16, 2008 8.034 8.862 7.713 8.640 50,306 +0.76(+9.70%)
Dec 15, 2008 8.320 8.454 7.626 7.877 17,856 -0.43(-5.13%)
Dec 12, 2008 7.813 8.308 7.579 8.302 28,616 +0.47(+6.03%)
Dec 11, 2008 8.670 8.885 7.830 7.830 36,727 -1.00(-11.35%)
Dec 10, 2008 8.798 9.317 8.057 8.833 15,561 +0.14(+1.61%)
Dec 09, 2008 9.177 9.824 8.384 8.693 16,446 -0.61(-6.58%)
Dec 08, 2008 9.276 9.305 7.678 9.305 41,355 +0.31(+3.50%)
Dec 05, 2008 7.673 9.066 7.614 8.990 22,767 +1.20(+15.33%)
Dec 04, 2008 8.087 8.664 7.760 7.795 19,280 -0.41(-4.98%)
Dec 03, 2008 8.466 9.328 7.492 8.203 39,888 -0.88(-9.69%)
Dec 02, 2008 7.888 9.089 7.434 9.084 30,508 +1.41(+18.39%)
Dec 01, 2008 9.218 9.328 7.620 7.673 37,296 -1.87(-19.61%)
Nov 28, 2008 9.375 9.911 9.148 9.544 36,811 -0.20(-2.09%)
Nov 26, 2008 9.183 9.795 8.512 9.748 34,190 +0.31(+3.27%)
Nov 25, 2008 9.241 9.439 8.920 9.439 43,697 +0.23(+2.53%)
Nov 24, 2008 8.122 9.311 7.434 9.206 54,726 +1.26(+15.85%)
Nov 21, 2008 7.521 8.028 7.078 7.947 38,763 +0.80(+11.27%)
Nov 20, 2008 7.294 7.743 7.142 7.142 23,282 -0.25(-3.39%)
Nov 19, 2008 7.917 7.917 7.352 7.393 17,831 -0.64(-7.98%)
Nov 18, 2008 8.081 8.279 7.463 8.034 26,559 -0.21(-2.55%)
Nov 17, 2008 8.512 8.702 8.209 8.244 47,980 -0.16(-1.94%)
Nov 14, 2008 8.576 8.891 7.935 8.407 36,043 -0.36(-4.12%)
Nov 13, 2008 7.655 9.124 7.434 8.769 52,932 +1.21(+16.05%)
Nov 12, 2008 8.046 8.652 7.556 7.556 23,203 -0.67(-8.15%)
Nov 11, 2008 9.019 9.206 8.186 8.226 17,884 -0.93(-10.13%)
Nov 10, 2008 9.171 9.614 9.136 9.153 42,226 +0.15(+1.68%)
Nov 07, 2008 8.174 9.165 8.174 9.002 19,452 +0.91(+11.24%)
Nov 06, 2008 8.343 9.037 7.772 8.092 15,706 -0.36(-4.21%)
Nov 05, 2008 9.702 9.702 8.168 8.448 20,004 -1.47(-14.81%)
Nov 04, 2008 10.10 10.10 9.229 9.917 13,107 +0.18(+1.86%)
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.