Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Institut (NQ: FISI )

17.61 +0.06 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 7.954 8.505 7.924 8.499 50,160 +0.46(+5.75%)
Dec 30, 2008 7.907 8.055 7.818 8.037 14,260 +0.22(+2.80%)
Dec 29, 2008 7.972 8.067 7.794 7.818 13,345 -0.16(-2.00%)
Dec 26, 2008 7.788 8.197 7.646 7.978 7,067 +0.04(+0.52%)
Dec 24, 2008 7.812 8.055 7.773 7.936 11,579 +0.04(+0.45%)
Dec 23, 2008 8.055 8.292 7.818 7.901 24,692 -0.15(-1.91%)
Dec 22, 2008 8.001 8.573 7.640 8.055 47,516 +0.11(+1.42%)
Dec 19, 2008 8.528 9.417 7.883 7.942 105,581 -0.65(-7.52%)
Dec 18, 2008 9.032 9.458 8.374 8.588 24,671 -0.44(-4.92%)
Dec 17, 2008 8.617 9.056 8.232 9.032 72,941 +0.25(+2.90%)
Dec 16, 2008 8.161 9.002 7.836 8.777 49,522 +0.78(+9.70%)
Dec 15, 2008 8.451 8.588 7.747 8.001 17,578 -0.43(-5.13%)
Dec 12, 2008 7.936 8.440 7.699 8.434 28,170 +0.48(+6.03%)
Dec 11, 2008 8.807 9.026 7.954 7.954 36,155 -1.02(-11.35%)
Dec 10, 2008 8.937 9.464 8.185 8.973 15,319 +0.14(+1.61%)
Dec 09, 2008 9.322 9.979 8.517 8.831 16,190 -0.62(-6.58%)
Dec 08, 2008 9.423 9.452 7.800 9.452 40,710 +0.32(+3.50%)
Dec 05, 2008 7.794 9.210 7.735 9.133 22,412 +1.21(+15.33%)
Dec 04, 2008 8.215 8.801 7.883 7.918 18,980 -0.41(-4.98%)
Dec 03, 2008 8.600 9.476 7.610 8.333 39,266 -0.89(-9.69%)
Dec 02, 2008 8.013 9.233 7.551 9.227 30,032 +1.43(+18.39%)
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.