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

Financial Institut (NQ: FISI )

25.18 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 29, 2009 7.162 7.301 6.554 6.565 52,528 -0.44(-6.25%)
May 28, 2009 7.435 7.554 6.957 7.003 35,023 -0.31(-4.20%)
May 27, 2009 7.657 7.912 7.310 7.310 42,264 -0.46(-5.93%)
May 26, 2009 7.043 7.901 6.901 7.770 39,541 +0.63(+8.84%)
May 22, 2009 7.247 7.594 7.134 7.139 9,359 -0.02(-0.32%)
May 21, 2009 6.929 7.350 6.554 7.162 40,420 +0.06(+0.80%)
May 20, 2009 7.418 7.492 6.912 7.105 34,365 -0.05(-0.71%)
May 19, 2009 7.276 7.929 6.821 7.156 36,508 -0.10(-1.33%)
May 18, 2009 6.810 7.264 6.645 7.253 60,462 +0.57(+8.50%)
May 15, 2009 7.492 7.492 6.395 6.685 70,398 -0.80(-10.64%)
May 14, 2009 7.333 7.554 7.065 7.480 15,546 +0.23(+3.13%)
May 13, 2009 7.929 8.108 7.253 7.253 43,397 -0.96(-11.70%)
May 12, 2009 8.572 8.629 8.174 8.214 14,869 -0.31(-3.60%)
May 11, 2009 8.384 8.600 7.986 8.521 26,239 -0.15(-1.70%)
May 08, 2009 8.475 8.668 8.464 8.668 30,217 +0.43(+5.17%)
May 07, 2009 8.555 8.566 8.162 8.242 39,490 -0.20(-2.42%)
May 06, 2009 8.413 8.526 8.305 8.447 32,315 +0.19(+2.27%)
May 05, 2009 8.447 8.526 8.225 8.259 35,998 -0.19(-2.22%)
May 04, 2009 8.282 8.447 7.884 8.447 18,722 +0.67(+8.55%)
May 01, 2009 8.407 8.407 7.782 7.782 33,383 -0.66(-7.81%)
Apr 30, 2009 8.123 8.748 8.089 8.441 46,337 +0.35(+4.28%)
Apr 29, 2009 7.287 8.123 7.065 8.094 40,306 +0.88(+12.13%)
Apr 28, 2009 7.100 7.435 6.884 7.219 21,017 +0.14(+1.93%)
Apr 27, 2009 7.657 8.072 7.082 7.082 45,499 -0.77(-9.84%)
Apr 24, 2009 7.514 7.981 7.503 7.856 42,609 +0.34(+4.54%)
Apr 23, 2009 7.895 7.895 7.065 7.514 26,623 -0.29(-3.71%)
Apr 22, 2009 7.753 8.123 7.424 7.804 43,909 -0.15(-1.93%)
Apr 21, 2009 6.940 7.958 6.940 7.958 32,926 +1.00(+14.38%)
Apr 20, 2009 7.617 7.946 6.730 6.957 51,062 -0.93(-11.82%)
Apr 17, 2009 7.327 8.072 6.946 7.890 96,770 +0.55(+7.43%)
Apr 16, 2009 6.798 7.355 6.645 7.344 72,267 +0.60(+8.85%)
Apr 15, 2009 6.389 6.747 6.150 6.747 16,579 +0.31(+4.86%)
Apr 14, 2009 6.633 6.797 6.366 6.434 41,066 -0.37(-5.43%)
Apr 13, 2009 6.736 6.821 6.531 6.804 53,293 -0.02(-0.25%)
Apr 09, 2009 5.860 6.821 5.860 6.821 85,560 +0.92(+15.61%)
Apr 08, 2009 5.775 5.940 5.684 5.900 17,170 +0.03(+0.58%)
Apr 07, 2009 5.900 6.298 5.730 5.866 33,983 -0.18(-2.92%)
Apr 06, 2009 6.184 6.406 5.855 6.042 27,017 -0.28(-4.41%)
Apr 03, 2009 5.821 6.321 5.747 6.321 21,872 +0.50(+8.59%)
Apr 02, 2009 4.934 5.963 4.888 5.821 57,294 +1.03(+21.47%)
Apr 01, 2009 4.235 4.792 3.970 4.792 25,984 +0.46(+10.63%)
Mar 31, 2009 4.257 4.530 4.201 4.331 23,428 +0.16(+3.81%)
Mar 30, 2009 4.462 4.513 4.002 4.172 37,043 -1.22(-22.57%)
Mar 26, 2009 4.724 5.394 4.343 5.389 53,772 +0.75(+16.18%)
Mar 25, 2009 4.422 4.758 4.371 4.638 27,092 +0.26(+5.84%)
Mar 24, 2009 4.547 4.707 4.246 4.383 28,303 -0.27(-5.75%)
Mar 23, 2009 4.064 4.650 4.041 4.650 53,356 +0.64(+15.86%)
Mar 20, 2009 4.320 4.377 3.898 4.013 110,043 -0.25(-5.87%)
Mar 19, 2009 4.201 4.689 4.178 4.263 68,966 +0.13(+3.16%)
Mar 18, 2009 3.263 4.223 3.263 4.132 77,404 +0.96(+30.29%)
Mar 17, 2009 2.927 3.172 2.842 3.172 49,949 +0.25(+8.56%)
Mar 16, 2009 2.905 3.109 2.848 2.922 46,520 +0.06(+2.19%)
Mar 13, 2009 2.950 2.990 2.802 2.859 44,389 -0.10(-3.46%)
Mar 12, 2009 2.387 2.973 2.171 2.961 102,723 +0.70(+31.23%)
Mar 11, 2009 2.368 2.467 2.201 2.257 91,369 -0.09(-4.01%)
Mar 10, 2009 2.185 2.356 2.162 2.351 54,293 +0.27(+13.07%)
Mar 09, 2009 2.334 2.606 2.024 2.079 51,889 -0.11(-5.06%)
Mar 06, 2009 2.074 2.351 1.996 2.190 56,030 +0.14(+6.76%)
Mar 05, 2009 2.251 2.251 2.024 2.051 42,340 -0.27(-11.69%)
Mar 04, 2009 2.240 2.395 2.218 2.323 97,278 +0.19(+8.83%)
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.