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

Financial Institut (NQ: FISI )

16.93 -0.45 (-2.56%)
Streaming Delayed Price Updated: 12:47 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, 2010 10.63 11.02 10.44 10.48 44,814 -0.11(-1.06%)
Jun 29, 2010 10.95 11.30 10.56 10.60 53,910 -0.67(-5.97%)
Jun 25, 2010 10.82 11.27 10.75 11.27 165,357 +0.55(+5.18%)
Jun 24, 2010 10.79 10.98 10.48 10.72 26,417 -0.19(-1.79%)
Jun 23, 2010 10.76 11.00 10.74 10.91 21,981 +0.12(+1.15%)
Jun 22, 2010 11.16 11.22 10.62 10.79 27,928 -0.28(-2.56%)
Jun 21, 2010 11.19 11.22 11.05 11.07 25,706 +0.01(+0.11%)
Jun 18, 2010 11.11 11.18 10.99 11.06 87,446 +0.02(+0.21%)
Jun 17, 2010 11.18 11.18 10.59 11.03 33,381 -0.12(-1.11%)
Jun 16, 2010 11.26 11.26 11.09 11.16 25,057 -0.05(-0.47%)
Jun 15, 2010 10.69 11.42 10.55 11.21 105,704 +0.62(+5.85%)
Jun 14, 2010 10.77 10.77 10.44 10.59 62,290 -0.09(-0.88%)
Jun 11, 2010 10.35 10.69 10.35 10.69 36,580 +0.19(+1.77%)
Jun 10, 2010 10.46 10.59 10.20 10.50 62,510 +0.28(+2.74%)
Jun 09, 2010 10.31 10.52 10.08 10.22 42,627 +0.06(+0.58%)
Jun 08, 2010 10.23 10.30 9.779 10.16 38,821 -0.04(-0.35%)
Jun 07, 2010 10.50 10.86 10.18 10.20 40,058 -0.27(-2.58%)
Jun 04, 2010 10.98 11.00 10.40 10.47 117,295 -0.82(-7.23%)
Jun 03, 2010 11.42 11.42 10.99 11.28 110,441 -0.14(-1.18%)
Jun 02, 2010 10.91 11.43 10.75 11.42 71,706 +0.55(+5.02%)
Jun 01, 2010 11.10 11.24 10.86 10.87 60,675 -0.33(-2.93%)
May 28, 2010 11.27 11.25 10.86 11.20 101,461 -0.07(-0.63%)
May 27, 2010 10.86 11.35 10.71 11.27 81,075 +0.69(+6.55%)
May 26, 2010 10.65 10.94 10.54 10.58 79,969 +0.01(+0.11%)
May 25, 2010 10.25 10.68 10.25 10.57 60,639 +0.01(+0.06%)
May 24, 2010 10.64 10.77 10.41 10.56 42,206 -0.06(-0.55%)
May 21, 2010 9.761 10.74 9.761 10.62 96,973 +0.65(+6.47%)
May 20, 2010 9.885 10.32 9.720 9.973 72,904 -0.33(-3.19%)
May 19, 2010 10.08 10.40 10.08 10.30 35,449 -0.06(-0.57%)
May 18, 2010 10.99 10.99 10.17 10.36 29,590 -0.42(-3.92%)
May 17, 2010 10.57 10.89 10.43 10.78 26,033 +0.32(+3.03%)
May 14, 2010 10.77 10.77 10.38 10.47 43,535 -0.42(-3.88%)
May 13, 2010 10.82 10.89 10.61 10.89 70,347 +0.04(+0.32%)
May 12, 2010 10.27 11.02 10.27 10.85 89,225 +0.61(+5.96%)
May 11, 2010 9.990 10.36 9.656 10.24 108,066 +0.44(+4.49%)
May 10, 2010 9.497 9.920 9.450 9.802 45,816 +0.65(+7.05%)
May 07, 2010 9.462 9.574 9.051 9.157 38,589 -0.35(-3.70%)
May 06, 2010 9.509 9.949 9.221 9.509 69,451 -0.06(-0.61%)
May 05, 2010 9.591 9.755 9.509 9.568 29,205 +0.04(+0.37%)
May 04, 2010 9.773 9.932 9.456 9.532 57,639 -0.22(-2.23%)
May 03, 2010 9.518 9.750 9.497 9.750 45,523 +0.31(+3.30%)
Apr 30, 2010 9.932 10.27 9.421 9.439 121,067 -0.54(-5.41%)
Apr 29, 2010 9.497 9.979 9.485 9.979 57,958 +0.52(+5.52%)
Apr 28, 2010 9.579 9.650 9.350 9.456 20,834 -0.06(-0.68%)
Apr 27, 2010 9.562 9.709 9.384 9.521 24,919 -0.12(-1.22%)
Apr 26, 2010 9.744 9.979 9.427 9.638 64,110 -0.18(-1.85%)
Apr 23, 2010 9.585 9.820 9.424 9.820 50,942 +0.22(+2.26%)
Apr 22, 2010 9.350 9.603 9.163 9.603 53,448 +0.12(+1.24%)
Apr 21, 2010 9.151 9.626 9.092 9.485 29,590 +0.02(+0.25%)
Apr 20, 2010 9.274 9.609 9.042 9.462 22,236 +0.23(+2.54%)
Apr 19, 2010 9.157 9.239 8.945 9.227 28,105 +0.01(+0.06%)
Apr 16, 2010 9.550 9.550 9.151 9.221 97,013 -0.35(-3.68%)
Apr 15, 2010 9.456 9.644 9.327 9.574 34,516 +0.08(+0.80%)
Apr 14, 2010 9.268 9.503 9.262 9.497 45,206 +0.27(+2.93%)
Apr 13, 2010 9.186 9.227 8.998 9.227 18,839 +0.03(+0.32%)
Apr 12, 2010 9.262 9.277 9.127 9.198 20,086 -0.04(-0.44%)
Apr 09, 2010 9.198 9.280 8.904 9.239 32,325 +0.05(+0.58%)
Apr 08, 2010 9.034 9.333 8.816 9.186 53,000 +0.12(+1.36%)
Apr 07, 2010 8.928 9.133 8.928 9.063 44,308 +0.09(+1.05%)
Apr 06, 2010 8.810 9.069 8.799 8.969 24,549 +0.09(+1.06%)
Apr 05, 2010 8.611 9.063 8.540 8.875 59,897 +0.29(+3.42%)
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.