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

Financial Institut (NQ: FISI )

17.10 -0.28 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2010 10.43 10.73 10.40 10.73 22,206 +0.28(+2.67%)
Oct 28, 2010 10.33 10.72 10.33 10.45 27,734 +0.21(+2.03%)
Oct 27, 2010 10.52 10.58 10.14 10.24 23,411 -0.39(-3.69%)
Oct 25, 2010 10.74 10.74 10.58 10.63 40,367 -0.04(-0.33%)
Oct 22, 2010 10.67 10.84 10.54 10.67 18,049 +0.02(+0.17%)
Oct 21, 2010 10.99 10.99 10.59 10.65 73,354 -0.31(-2.87%)
Oct 20, 2010 10.87 11.02 10.74 10.96 16,585 +0.19(+1.76%)
Oct 19, 2010 10.65 11.05 10.65 10.77 52,029 -0.06(-0.55%)
Oct 18, 2010 10.55 10.83 10.40 10.83 9,530 +0.34(+3.29%)
Oct 15, 2010 10.80 10.86 10.46 10.49 53,334 -0.13(-1.23%)
Oct 14, 2010 10.84 10.99 10.40 10.62 61,336 -0.21(-1.97%)
Oct 13, 2010 10.52 10.87 10.46 10.83 44,135 +0.35(+3.34%)
Oct 12, 2010 10.72 10.72 10.40 10.48 22,374 -0.31(-2.92%)
Oct 11, 2010 10.53 10.80 10.40 10.80 10,690 -0.03(-0.27%)
Oct 08, 2010 10.80 10.96 10.58 10.83 53,414 +0.20(+1.90%)
Oct 07, 2010 10.84 10.84 10.40 10.62 28,313 -0.07(-0.67%)
Oct 06, 2010 10.89 10.95 10.67 10.70 25,326 +0.03(+0.28%)
Oct 05, 2010 10.25 10.75 9.982 10.67 52,600 +0.59(+5.84%)
Oct 04, 2010 10.42 10.47 10.06 10.08 28,318 -0.35(-3.36%)
Oct 01, 2010 10.59 10.59 10.35 10.43 41,321 -0.07(-0.62%)
Sep 30, 2010 10.66 10.89 10.35 10.49 25,262 -0.03(-0.28%)
Sep 29, 2010 10.31 10.70 10.09 10.52 44,096 +0.14(+1.37%)
Sep 28, 2010 10.52 10.54 9.780 10.38 47,268 -0.08(-0.74%)
Sep 27, 2010 10.54 10.66 10.42 10.46 23,968 -0.05(-0.45%)
Sep 24, 2010 10.17 10.51 10.17 10.51 46,211 +0.54(+5.43%)
Sep 23, 2010 10.01 10.32 9.840 9.965 28,652 -0.11(-1.06%)
Sep 22, 2010 10.36 10.36 10.02 10.07 11,248 -0.37(-3.58%)
Sep 21, 2010 10.58 10.94 10.40 10.45 44,749 -0.58(-5.28%)
Sep 20, 2010 10.23 11.05 10.17 11.03 60,517 +0.86(+8.47%)
Sep 17, 2010 10.27 10.36 10.10 10.17 117,021 -0.14(-1.38%)
Sep 15, 2010 10.19 10.33 9.971 10.31 36,472 +0.13(+1.28%)
Sep 14, 2010 10.39 10.51 10.08 10.18 47,772 -0.22(-2.11%)
Sep 13, 2010 9.703 10.47 9.632 10.40 56,193 +0.70(+7.23%)
Sep 10, 2010 9.359 9.792 9.341 9.697 33,154 +0.36(+3.82%)
Sep 09, 2010 9.353 9.513 9.269 9.341 27,564 +0.19(+2.08%)
Sep 08, 2010 8.625 9.186 8.625 9.151 122,675 +0.58(+6.82%)
Sep 07, 2010 8.974 8.974 8.548 8.566 34,109 -0.43(-4.79%)
Sep 03, 2010 9.021 9.033 8.889 8.997 29,022 +0.14(+1.60%)
Sep 02, 2010 8.814 8.974 8.743 8.855 19,078 +0.11(+1.28%)
Sep 01, 2010 8.655 8.920 8.407 8.743 65,893 +0.27(+3.13%)
Aug 31, 2010 8.531 9.003 8.348 8.478 111,529 -0.06(-0.76%)
Aug 30, 2010 9.027 9.103 8.537 8.543 42,736 -0.53(-5.86%)
Aug 27, 2010 9.050 9.204 8.590 9.074 52,964 +0.19(+2.13%)
Aug 26, 2010 9.157 9.446 8.879 8.885 52,677 -0.20(-2.21%)
Aug 25, 2010 8.820 9.269 8.607 9.086 47,967 +0.21(+2.33%)
Aug 24, 2010 8.814 9.334 8.578 8.879 47,071 +0.01(+0.07%)
Aug 23, 2010 9.375 9.611 8.861 8.873 84,068 -0.40(-4.27%)
Aug 20, 2010 9.174 9.546 9.050 9.269 89,878 +0.01(+0.06%)
Aug 19, 2010 9.765 9.818 9.151 9.263 104,178 -0.53(-5.42%)
Aug 18, 2010 9.782 10.01 9.564 9.794 48,399 -0.03(-0.30%)
Aug 17, 2010 9.818 10.01 9.682 9.824 46,417 +0.17(+1.77%)
Aug 16, 2010 9.452 9.682 9.452 9.652 61,467 +0.12(+1.24%)
Aug 13, 2010 9.593 9.782 9.505 9.534 60,500 -0.11(-1.16%)
Aug 12, 2010 9.670 9.977 9.635 9.647 46,557 -0.24(-2.45%)
Aug 11, 2010 10.54 10.59 9.824 9.889 87,834 -0.77(-7.20%)
Aug 10, 2010 11.00 11.31 10.64 10.66 43,297 -0.53(-4.75%)
Aug 09, 2010 11.10 11.35 10.60 11.19 116,480 +0.17(+1.55%)
Aug 06, 2010 11.09 11.24 10.69 11.02 73,437 -0.30(-2.61%)
Aug 05, 2010 11.36 11.51 11.13 11.31 67,365 -0.19(-1.64%)
Aug 04, 2010 11.58 11.60 11.22 11.50 48,192 -0.04(-0.31%)
Aug 03, 2010 11.22 11.73 11.22 11.54 58,247 +0.19(+1.72%)
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.