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

Financial Institut (NQ: FISI )

18.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2011 10.21 10.54 10.06 10.17 88,417 -0.27(-2.56%)
Oct 28, 2011 10.50 10.59 10.34 10.44 83,277 -0.14(-1.35%)
Oct 27, 2011 10.17 10.62 9.672 10.58 131,382 +0.53(+5.31%)
Oct 26, 2011 9.939 10.35 9.703 10.04 48,875 +0.26(+2.67%)
Oct 25, 2011 10.17 10.17 9.697 9.784 50,367 -0.53(-5.12%)
Oct 24, 2011 10.04 10.35 9.833 10.31 59,647 +0.30(+2.98%)
Oct 21, 2011 9.939 10.02 9.746 10.01 43,470 +0.27(+2.80%)
Oct 20, 2011 9.672 9.808 9.473 9.740 23,219 +0.00(+0.00%)
Oct 19, 2011 9.895 9.895 9.641 9.740 46,148 -0.20(-2.06%)
Oct 18, 2011 9.591 10.05 9.436 9.945 92,877 +0.43(+4.57%)
Oct 17, 2011 9.790 9.839 9.442 9.510 57,437 -0.42(-4.25%)
Oct 14, 2011 9.678 9.939 8.958 9.933 61,591 +0.38(+3.96%)
Oct 13, 2011 9.541 9.572 9.355 9.554 35,067 -0.08(-0.84%)
Oct 12, 2011 9.647 9.647 9.492 9.635 75,401 +0.03(+0.32%)
Oct 11, 2011 9.597 9.746 9.486 9.604 53,260 -0.11(-1.15%)
Oct 10, 2011 9.274 9.721 9.014 9.715 64,254 +0.66(+7.27%)
Oct 07, 2011 9.597 9.597 8.964 9.057 54,015 -0.50(-5.26%)
Oct 06, 2011 9.417 9.616 9.225 9.560 79,082 +0.08(+0.85%)
Oct 05, 2011 9.299 9.579 9.144 9.479 61,271 +0.16(+1.73%)
Oct 04, 2011 8.424 9.430 7.561 9.318 159,886 +0.85(+10.04%)
Oct 03, 2011 8.778 8.977 8.455 8.467 111,293 -0.38(-4.35%)
Sep 30, 2011 8.679 8.952 8.679 8.852 61,876 +0.01(+0.14%)
Sep 29, 2011 8.877 8.933 8.517 8.840 29,707 +0.21(+2.45%)
Sep 28, 2011 9.163 9.262 8.561 8.629 68,474 -0.52(-5.70%)
Sep 27, 2011 9.324 9.368 8.908 9.150 52,453 +0.02(+0.20%)
Sep 26, 2011 8.970 9.169 8.691 9.132 40,334 +0.22(+2.51%)
Sep 23, 2011 8.635 8.970 8.536 8.908 57,772 +0.29(+3.31%)
Sep 22, 2011 8.461 8.803 8.461 8.623 104,944 +0.05(+0.54%)
Sep 21, 2011 8.778 8.834 8.536 8.576 72,634 -0.18(-2.02%)
Sep 20, 2011 9.374 9.517 8.734 8.753 78,053 -0.61(-6.50%)
Sep 19, 2011 9.318 9.486 9.126 9.361 35,498 -0.15(-1.57%)
Sep 16, 2011 9.486 9.541 9.324 9.510 78,201 +0.09(+0.99%)
Sep 15, 2011 9.361 9.486 9.256 9.417 40,837 +0.05(+0.53%)
Sep 14, 2011 9.039 9.529 8.939 9.368 54,192 +0.45(+5.01%)
Sep 13, 2011 8.884 9.187 8.711 8.921 26,218 +0.04(+0.49%)
Sep 12, 2011 8.533 8.914 8.465 8.878 26,161 +0.17(+1.91%)
Sep 09, 2011 8.748 8.951 8.650 8.711 63,800 -0.18(-2.08%)
Sep 08, 2011 9.038 9.222 8.847 8.896 35,553 -0.32(-3.47%)
Sep 07, 2011 8.871 9.321 8.871 9.216 52,569 +0.52(+5.94%)
Sep 06, 2011 8.545 8.772 8.410 8.699 64,464 -0.12(-1.40%)
Sep 02, 2011 9.044 9.281 8.773 8.822 85,413 -0.44(-4.72%)
Sep 01, 2011 9.659 9.826 9.235 9.259 60,710 -0.44(-4.57%)
Aug 31, 2011 10.03 10.03 9.530 9.703 105,507 -0.28(-2.78%)
Aug 30, 2011 9.832 10.02 9.506 9.980 46,213 +0.07(+0.75%)
Aug 29, 2011 9.776 10.02 9.776 9.906 56,810 +0.25(+2.55%)
Aug 26, 2011 9.272 9.813 9.222 9.659 99,557 +0.29(+3.09%)
Aug 25, 2011 9.943 10.12 9.345 9.370 111,779 -0.50(-5.05%)
Aug 24, 2011 9.364 9.881 9.296 9.869 56,599 +0.46(+4.91%)
Aug 23, 2011 8.933 9.407 8.908 9.407 65,287 +0.50(+5.67%)
Aug 22, 2011 9.228 9.228 8.779 8.902 29,702 -0.06(-0.62%)
Aug 19, 2011 8.681 9.056 8.681 8.958 80,269 +0.16(+1.82%)
Aug 18, 2011 9.136 9.228 8.748 8.798 138,330 -0.46(-4.92%)
Aug 17, 2011 9.352 9.444 9.235 9.253 31,251 -0.06(-0.66%)
Aug 16, 2011 9.309 9.395 8.878 9.315 76,557 -0.14(-1.43%)
Aug 15, 2011 9.339 9.585 9.235 9.450 45,242 +0.23(+2.47%)
Aug 12, 2011 9.425 9.542 9.173 9.222 92,688 -0.10(-1.12%)
Aug 11, 2011 8.804 9.469 8.804 9.327 100,958 +0.58(+6.62%)
Aug 10, 2011 9.536 9.536 8.687 8.748 205,073 -1.07(-10.91%)
Aug 09, 2011 9.770 10.13 9.068 9.819 160,773 +0.82(+9.10%)
Aug 08, 2011 9.432 9.844 8.939 9.001 189,343 -0.81(-8.28%)
Aug 05, 2011 10.15 10.29 9.727 9.813 56,549 -0.20(-2.03%)
Aug 04, 2011 10.45 10.45 10.00 10.02 102,796 -0.47(-4.52%)
Aug 03, 2011 10.15 10.50 10.07 10.49 68,544 +0.33(+3.27%)
Aug 02, 2011 10.28 10.41 10.14 10.16 59,495 -0.17(-1.61%)
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.