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 (%)
Apr 30, 2009 8.317 8.957 8.282 8.643 45,253 +0.36(+4.28%)
Apr 29, 2009 7.462 8.317 7.235 8.288 39,363 +0.90(+12.13%)
Apr 28, 2009 7.270 7.613 7.048 7.392 20,526 +0.14(+1.93%)
Apr 27, 2009 7.840 8.265 7.252 7.252 44,435 -0.79(-9.84%)
Apr 24, 2009 7.694 8.172 7.683 8.044 41,612 +0.35(+4.54%)
Apr 23, 2009 8.084 8.084 7.235 7.694 26,000 -0.30(-3.71%)
Apr 22, 2009 7.939 8.317 7.601 7.991 42,882 -0.16(-1.93%)
Apr 21, 2009 7.107 8.148 7.107 8.148 32,156 +1.02(+14.38%)
Apr 20, 2009 7.799 8.137 6.891 7.124 49,868 -0.95(-11.82%)
Apr 17, 2009 7.502 8.265 7.112 8.079 94,506 +0.56(+7.43%)
Apr 16, 2009 6.961 7.531 6.804 7.520 70,576 +0.61(+8.85%)
Apr 15, 2009 6.542 6.909 6.298 6.909 16,191 +0.32(+4.86%)
Apr 14, 2009 6.792 6.960 6.519 6.589 40,106 -0.38(-5.43%)
Apr 13, 2009 6.897 6.984 6.688 6.967 52,046 -0.02(-0.25%)
Apr 09, 2009 6.001 6.984 6.001 6.984 83,559 +0.94(+15.61%)
Apr 08, 2009 5.913 6.082 5.820 6.041 16,768 +0.03(+0.58%)
Apr 07, 2009 6.041 6.449 5.867 6.007 33,188 -0.18(-2.92%)
Apr 06, 2009 6.332 6.559 5.995 6.187 26,385 -0.29(-4.41%)
Apr 03, 2009 5.960 6.472 5.884 6.472 21,361 +0.51(+8.59%)
Apr 02, 2009 5.052 6.106 5.005 5.960 55,954 +1.05(+21.47%)
Apr 01, 2009 4.336 4.907 4.065 4.907 25,376 +0.47(+10.63%)
Mar 31, 2009 4.359 4.639 4.301 4.435 22,880 +0.16(+3.81%)
Mar 30, 2009 4.569 4.621 4.098 4.272 36,176 -1.25(-22.57%)
Mar 26, 2009 4.837 5.523 4.447 5.518 52,514 +0.77(+16.18%)
Mar 25, 2009 4.528 4.872 4.476 4.749 26,459 +0.26(+5.84%)
Mar 24, 2009 4.656 4.819 4.348 4.487 27,641 -0.27(-5.75%)
Mar 23, 2009 4.162 4.761 4.138 4.761 52,108 +0.65(+15.86%)
Mar 20, 2009 4.423 4.482 3.992 4.109 107,470 -0.26(-5.87%)
Mar 19, 2009 4.301 4.802 4.278 4.365 67,353 +0.13(+3.16%)
Mar 18, 2009 3.341 4.324 3.341 4.231 75,593 +0.98(+30.29%)
Mar 17, 2009 2.997 3.248 2.910 3.248 48,780 +0.26(+8.56%)
Mar 16, 2009 2.974 3.184 2.916 2.992 45,432 +0.06(+2.19%)
Mar 13, 2009 3.021 3.061 2.869 2.928 43,351 -0.10(-3.46%)
Mar 12, 2009 2.445 3.044 2.223 3.032 100,321 +0.66(+28.01%)
Mar 11, 2009 2.485 2.590 2.311 2.369 87,039 -0.10(-4.01%)
Mar 10, 2009 2.293 2.474 2.270 2.468 51,720 +0.29(+13.07%)
Mar 09, 2009 2.450 2.736 2.124 2.183 49,430 -0.12(-5.06%)
Mar 06, 2009 2.177 2.468 2.095 2.299 53,375 +0.15(+6.76%)
Mar 05, 2009 2.363 2.363 2.124 2.154 40,334 -0.29(-11.69%)
Mar 04, 2009 2.351 2.514 2.328 2.439 92,668 +0.20(+8.83%)
Mar 02, 2009 1.961 2.596 1.961 2.241 189,737 +0.32(+16.67%)
Feb 27, 2009 2.055 2.212 1.921 1.921 91,857 -0.17(-8.33%)
Feb 26, 2009 2.386 2.509 1.903 2.095 254,482 -0.12(-5.26%)
Feb 25, 2009 2.346 2.433 1.909 2.212 147,909 -0.15(-6.40%)
Feb 24, 2009 2.392 2.986 2.270 2.363 175,718 +0.01(+0.50%)
Feb 23, 2009 2.881 3.067 2.299 2.351 92,122 -0.48(-17.04%)
Feb 20, 2009 3.137 3.265 2.800 2.834 85,522 -0.33(-10.31%)
Feb 19, 2009 3.283 3.283 3.143 3.160 33,087 -0.06(-1.81%)
Feb 18, 2009 3.417 3.463 3.219 3.219 46,408 -0.13(-3.99%)
Feb 17, 2009 3.900 3.900 3.242 3.353 80,803 -0.58(-14.79%)
Feb 13, 2009 3.964 4.144 3.905 3.935 27,878 -0.01(-0.29%)
Feb 12, 2009 4.074 4.220 3.929 3.946 25,435 -0.15(-3.69%)
Feb 11, 2009 4.249 4.464 4.098 4.098 59,067 -0.09(-2.22%)
Feb 10, 2009 4.831 4.918 4.191 4.191 23,405 -0.71(-14.49%)
Feb 09, 2009 4.633 4.936 4.633 4.901 40,092 +0.23(+4.86%)
Feb 06, 2009 4.592 4.680 4.453 4.674 66,726 +0.09(+1.90%)
Feb 05, 2009 4.749 5.046 4.540 4.586 51,304 -0.08(-1.62%)
Feb 04, 2009 4.872 4.941 4.662 4.662 21,134 -0.23(-4.76%)
Feb 03, 2009 5.366 5.582 4.744 4.895 73,659 -0.40(-7.48%)
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.