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 (%)
Jun 30, 2009 8.317 8.707 7.951 7.951 44,270 -0.33(-4.01%)
Jun 29, 2009 8.346 8.544 7.694 8.282 93,077 -0.39(-4.50%)
Jun 26, 2009 8.015 9.307 7.910 8.672 579,566 +0.59(+7.35%)
Jun 25, 2009 7.951 8.121 7.596 8.079 55,235 +0.42(+5.47%)
Jun 24, 2009 7.630 7.980 7.438 7.660 35,891 +0.16(+2.09%)
Jun 23, 2009 7.514 8.003 7.433 7.502 11,882 +0.07(+0.94%)
Jun 22, 2009 7.904 8.148 7.386 7.433 32,853 -0.66(-8.13%)
Jun 19, 2009 8.451 8.716 7.857 8.090 75,322 -0.19(-2.32%)
Jun 18, 2009 8.015 8.364 7.892 8.282 11,033 +0.23(+2.82%)
Jun 17, 2009 7.648 8.148 7.648 8.055 25,309 +0.39(+5.09%)
Jun 16, 2009 7.916 8.143 7.630 7.665 36,037 -0.20(-2.59%)
Jun 15, 2009 7.881 8.032 7.793 7.869 42,444 -0.26(-3.15%)
Jun 12, 2009 7.857 8.125 7.625 8.125 15,779 +0.10(+1.31%)
Jun 11, 2009 7.770 8.212 7.584 8.020 13,458 +0.31(+4.00%)
Jun 10, 2009 8.137 8.212 7.502 7.712 35,393 -0.29(-3.57%)
Jun 09, 2009 8.015 8.058 7.689 7.997 10,257 +0.03(+0.37%)
Jun 08, 2009 8.346 8.346 7.369 7.968 32,561 -0.32(-3.86%)
Jun 05, 2009 8.678 8.678 8.212 8.288 7,420 -0.23(-2.73%)
Jun 04, 2009 8.620 8.643 7.945 8.521 43,722 -0.03(-0.41%)
Jun 03, 2009 8.463 8.789 8.265 8.556 55,070 -0.05(-0.61%)
Jun 02, 2009 7.462 8.626 7.281 8.608 69,028 +0.70(+8.83%)
Jun 01, 2009 6.821 7.945 6.728 7.910 73,700 +1.19(+17.66%)
May 29, 2009 7.334 7.476 6.711 6.722 51,299 -0.45(-6.25%)
May 28, 2009 7.613 7.735 7.124 7.171 34,204 -0.31(-4.20%)
May 27, 2009 7.840 8.102 7.485 7.485 41,276 -0.47(-5.93%)
May 26, 2009 7.211 8.090 7.066 7.956 38,616 +0.65(+8.84%)
May 22, 2009 7.421 7.776 7.304 7.310 9,140 -0.02(-0.32%)
May 21, 2009 7.095 7.526 6.711 7.334 39,475 +0.06(+0.80%)
May 20, 2009 7.596 7.671 7.078 7.275 33,561 -0.05(-0.71%)
May 19, 2009 7.450 8.119 6.984 7.328 35,654 -0.10(-1.33%)
May 18, 2009 6.973 7.438 6.804 7.427 59,048 +0.58(+8.50%)
May 15, 2009 7.671 7.671 6.548 6.845 68,752 -0.81(-10.64%)
May 14, 2009 7.508 7.735 7.235 7.660 15,183 +0.23(+3.13%)
May 13, 2009 8.119 8.303 7.427 7.427 42,382 -0.98(-11.70%)
May 12, 2009 8.777 8.835 8.370 8.410 14,521 -0.31(-3.60%)
May 11, 2009 8.585 8.806 8.178 8.725 25,625 -0.15(-1.70%)
May 08, 2009 8.678 8.876 8.666 8.876 29,510 +0.44(+5.17%)
May 07, 2009 8.760 8.771 8.358 8.439 38,566 -0.21(-2.42%)
May 06, 2009 8.614 8.730 8.503 8.649 31,560 +0.19(+2.27%)
May 05, 2009 8.649 8.730 8.422 8.457 35,156 -0.19(-2.22%)
May 04, 2009 8.480 8.649 8.073 8.649 18,284 +0.68(+8.55%)
May 01, 2009 8.608 8.608 7.968 7.968 32,603 -0.68(-7.81%)
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%)
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.