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 (%)
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%)
Nov 03, 2008 9.760 9.882 9.270 9.737 43,306 +0.29(+3.02%)
Oct 31, 2008 8.658 9.451 8.460 9.451 49,538 +0.72(+8.21%)
Oct 30, 2008 8.722 8.745 7.364 8.734 28,686 +0.25(+2.96%)
Oct 29, 2008 8.891 9.037 8.174 8.483 29,911 -0.20(-2.35%)
Oct 28, 2008 7.463 8.745 7.364 8.687 39,564 +1.33(+18.07%)
Oct 27, 2008 7.299 7.515 7.055 7.358 34,833 -0.02(-0.32%)
Oct 24, 2008 7.352 7.661 7.288 7.381 65,623 -0.71(-8.79%)
Oct 23, 2008 7.673 8.285 7.288 8.092 46,509 +0.36(+4.68%)
Oct 22, 2008 7.428 8.396 7.323 7.731 22,002 -0.08(-1.04%)
Oct 21, 2008 8.326 8.821 7.801 7.813 44,365 -0.70(-8.22%)
Oct 20, 2008 8.804 8.891 8.285 8.512 41,185 -0.49(-5.44%)
Oct 17, 2008 8.979 9.591 7.643 9.002 105,422 -0.91(-9.18%)
Oct 16, 2008 8.162 9.911 7.119 9.911 48,545 +1.70(+20.65%)
Oct 15, 2008 9.323 9.323 8.133 8.215 25,868 -0.84(-9.27%)
Oct 14, 2008 10.49 10.49 8.979 9.054 16,525 -1.42(-13.58%)
Oct 13, 2008 9.136 10.49 7.661 10.48 56,507 +2.06(+24.45%)
Oct 10, 2008 7.935 8.745 5.865 8.419 93,992 +0.37(+4.56%)
Oct 09, 2008 9.731 9.731 8.052 8.052 74,693 -1.82(-18.43%)
Oct 08, 2008 9.457 10.49 9.457 9.871 82,912 +0.22(+2.30%)
Oct 07, 2008 11.41 11.42 9.486 9.649 56,236 -1.17(-10.83%)
Oct 06, 2008 10.99 11.66 10.27 10.82 34,574 -0.45(-4.03%)
Oct 03, 2008 11.07 11.82 11.07 11.28 9,780 +0.43(+3.98%)
Oct 02, 2008 11.15 11.45 10.84 10.84 19,429 -0.36(-3.23%)
Oct 01, 2008 10.40 11.54 10.40 11.21 23,546 -0.46(-3.95%)
Sep 30, 2008 11.95 11.95 11.66 11.67 35,494 +0.01(+0.05%)
Sep 29, 2008 12.54 12.54 11.42 11.66 48,682 -0.36(-2.96%)
Sep 26, 2008 11.10 12.53 11.10 12.02 61,690 +0.45(+3.88%)
Sep 25, 2008 10.72 12.12 10.72 11.57 65,026 +1.03(+9.79%)
Sep 24, 2008 11.66 11.66 10.33 10.54 35,602 -0.15(-1.42%)
Sep 23, 2008 10.85 11.41 10.46 10.69 25,431 -0.70(-6.14%)
Sep 22, 2008 12.82 12.82 11.31 11.39 25,058 -1.73(-13.20%)
Sep 19, 2008 12.04 13.12 10.50 13.12 252,961 +2.64(+25.14%)
Sep 18, 2008 9.754 10.49 9.387 10.48 130,303 +0.93(+9.77%)
Sep 17, 2008 9.672 9.900 9.270 9.550 37,356 -0.44(-4.38%)
Sep 16, 2008 9.241 9.987 9.241 9.987 97,103 +0.75(+8.08%)
Sep 15, 2008 9.323 9.474 9.241 9.241 58,556 -0.20(-2.16%)
Sep 12, 2008 8.827 9.532 8.769 9.445 96,558 +0.11(+1.19%)
Sep 11, 2008 9.544 9.544 9.247 9.334 158,224 -0.27(-2.79%)
Sep 10, 2008 10.22 10.26 9.229 9.602 221,759 -0.52(-5.13%)
Sep 09, 2008 10.20 10.26 10.12 10.12 49,263 -0.08(-0.74%)
Sep 08, 2008 10.83 10.84 10.06 10.20 51,479 -0.50(-4.69%)
Sep 05, 2008 10.66 11.18 10.61 10.70 55,985 -0.09(-0.81%)
Sep 04, 2008 10.82 10.93 10.48 10.79 55,589 -0.12(-1.07%)
Sep 03, 2008 10.19 11.08 10.19 10.90 80,787 +0.68(+6.67%)
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.