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 (%)
Dec 30, 2011 10.22 10.19 9.905 9.930 44,337 -0.30(-2.89%)
Dec 29, 2011 10.20 10.29 10.12 10.22 64,321 +0.09(+0.91%)
Dec 28, 2011 10.32 10.32 10.09 10.13 45,718 -0.18(-1.73%)
Dec 27, 2011 10.28 10.34 10.19 10.31 16,363 -0.01(-0.12%)
Dec 23, 2011 10.43 10.46 10.25 10.32 8,640 -0.01(-0.12%)
Dec 21, 2011 10.14 10.42 9.997 10.34 70,815 +0.08(+0.78%)
Dec 20, 2011 10.01 10.34 10.01 10.26 80,768 +0.47(+4.78%)
Dec 19, 2011 10.01 10.01 9.677 9.788 46,970 -0.09(-0.87%)
Dec 16, 2011 9.997 10.12 9.837 9.874 110,970 -0.12(-1.23%)
Dec 15, 2011 9.837 9.997 9.536 9.997 33,011 +0.44(+4.64%)
Dec 14, 2011 8.970 9.764 8.970 9.554 107,809 +0.46(+5.00%)
Dec 13, 2011 9.407 9.484 8.945 9.099 58,371 -0.21(-2.25%)
Dec 12, 2011 9.357 9.733 9.180 9.308 110,544 -0.17(-1.75%)
Dec 09, 2011 9.340 9.590 9.340 9.474 88,090 +0.16(+1.77%)
Dec 08, 2011 9.840 9.840 9.279 9.310 64,587 -0.60(-6.09%)
Dec 07, 2011 10.09 10.09 9.724 9.914 46,599 -0.26(-2.58%)
Dec 06, 2011 10.10 10.26 9.883 10.18 93,289 +0.05(+0.54%)
Dec 05, 2011 10.07 10.13 9.859 10.12 40,397 +0.11(+1.10%)
Dec 02, 2011 10.12 10.12 9.920 10.01 22,784 +0.09(+0.86%)
Dec 01, 2011 10.06 10.16 9.548 9.926 46,262 -0.23(-2.28%)
Nov 30, 2011 9.633 10.21 9.304 10.16 104,811 +0.95(+10.34%)
Nov 29, 2011 9.371 9.426 9.157 9.206 41,524 -0.16(-1.69%)
Nov 28, 2011 9.334 9.444 8.679 9.365 68,346 +0.21(+2.33%)
Nov 25, 2011 9.227 9.499 9.102 9.151 30,319 -0.12(-1.32%)
Nov 23, 2011 9.566 9.627 9.194 9.273 65,143 -0.38(-3.98%)
Nov 22, 2011 9.889 9.975 9.657 9.657 27,408 -0.25(-2.52%)
Nov 21, 2011 9.999 10.18 9.908 9.908 39,246 -0.30(-2.99%)
Nov 18, 2011 10.16 10.43 10.10 10.21 35,546 +0.02(+0.24%)
Nov 17, 2011 10.11 10.42 10.04 10.19 43,685 +0.12(+1.21%)
Nov 16, 2011 10.07 10.52 9.920 10.07 57,928 -0.15(-1.49%)
Nov 15, 2011 9.920 10.24 9.834 10.22 23,966 +0.24(+2.45%)
Nov 14, 2011 10.25 10.26 9.920 9.975 53,648 -0.34(-3.25%)
Nov 11, 2011 10.01 10.33 9.969 10.31 53,061 +0.43(+4.39%)
Nov 10, 2011 9.981 10.04 9.770 9.877 33,125 +0.10(+1.00%)
Nov 09, 2011 10.01 10.22 9.773 9.779 58,695 -0.56(-5.37%)
Nov 08, 2011 10.05 10.37 9.755 10.33 35,101 +0.35(+3.54%)
Nov 07, 2011 9.914 10.04 9.688 9.981 39,453 +0.07(+0.68%)
Nov 04, 2011 9.975 10.04 9.718 9.914 38,894 -0.27(-2.64%)
Nov 03, 2011 9.944 10.28 9.578 10.18 63,130 +0.38(+3.92%)
Nov 02, 2011 9.694 9.853 9.438 9.798 42,159 +0.33(+3.48%)
Nov 01, 2011 9.609 10.53 9.401 9.468 92,611 -0.52(-5.25%)
Oct 31, 2011 10.03 10.36 9.883 9.993 89,970 -0.26(-2.56%)
Oct 28, 2011 10.32 10.41 10.16 10.26 84,739 -0.14(-1.35%)
Oct 27, 2011 9.993 10.43 9.505 10.40 133,690 +0.52(+5.32%)
Oct 26, 2011 9.767 10.17 9.535 9.871 49,733 +0.26(+2.66%)
Oct 25, 2011 9.999 9.999 9.529 9.615 51,251 -0.52(-5.12%)
Oct 24, 2011 9.865 10.17 9.663 10.13 60,694 +0.29(+2.98%)
Oct 21, 2011 9.767 9.846 9.578 9.840 44,234 +0.27(+2.80%)
Oct 20, 2011 9.505 9.639 9.310 9.572 23,626 +0.00(+0.00%)
Oct 19, 2011 9.724 9.724 9.474 9.572 46,958 -0.20(-2.06%)
Oct 18, 2011 9.426 9.877 9.273 9.773 94,509 +0.43(+4.57%)
Oct 17, 2011 9.621 9.670 9.279 9.346 58,445 -0.41(-4.25%)
Oct 14, 2011 9.511 9.767 8.803 9.761 62,673 +0.37(+3.96%)
Oct 13, 2011 9.377 9.407 9.194 9.389 35,682 -0.08(-0.84%)
Oct 12, 2011 9.480 9.480 9.328 9.468 76,725 +0.03(+0.32%)
Oct 11, 2011 9.432 9.578 9.322 9.438 54,195 -0.11(-1.15%)
Oct 10, 2011 9.114 9.554 8.858 9.548 65,382 +0.65(+7.27%)
Oct 07, 2011 9.432 9.432 8.809 8.901 54,964 -0.49(-5.26%)
Oct 06, 2011 9.255 9.450 9.066 9.395 80,471 +0.08(+0.85%)
Oct 05, 2011 9.139 9.413 8.986 9.316 62,347 +0.16(+1.73%)
Oct 04, 2011 8.279 9.267 7.431 9.157 162,695 +0.84(+10.04%)
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.