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

Financial Institut (NQ: FISI )

17.48 +0.38 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 29, 2011 10.21 10.33 10.05 10.15 61,525 -0.17(-1.64%)
Jul 28, 2011 10.07 10.38 9.850 10.32 55,192 +0.24(+2.34%)
Jul 27, 2011 10.36 10.46 9.983 10.08 139,923 -0.31(-2.97%)
Jul 26, 2011 10.48 10.53 10.35 10.39 26,954 -0.12(-1.15%)
Jul 25, 2011 10.62 10.65 10.48 10.51 39,073 -0.19(-1.75%)
Jul 22, 2011 10.72 10.77 10.65 10.70 52,304 -0.07(-0.62%)
Jul 21, 2011 10.59 10.77 10.59 10.76 77,465 +0.26(+2.48%)
Jul 20, 2011 10.65 10.70 10.43 10.50 47,479 -0.16(-1.48%)
Jul 19, 2011 10.47 10.68 10.41 10.66 79,918 +0.26(+2.50%)
Jul 18, 2011 10.57 10.62 10.35 10.40 67,472 -0.17(-1.60%)
Jul 15, 2011 10.52 10.69 10.48 10.57 83,269 +0.06(+0.58%)
Jul 14, 2011 10.71 10.88 10.41 10.51 65,047 -0.14(-1.31%)
Jul 13, 2011 10.75 10.83 10.59 10.65 78,779 +0.05(+0.46%)
Jul 12, 2011 10.53 10.73 10.53 10.60 96,536 +0.04(+0.40%)
Jul 11, 2011 10.59 10.74 10.50 10.56 158,544 +0.01(+0.11%)
Jul 08, 2011 10.32 10.58 10.24 10.55 93,475 +0.13(+1.28%)
Jul 07, 2011 10.22 10.68 10.13 10.41 292,962 +0.37(+3.67%)
Jul 06, 2011 9.971 10.07 9.741 10.04 127,803 +0.36(+3.69%)
Jul 05, 2011 9.904 9.904 9.662 9.686 49,051 -0.24(-2.38%)
Jul 01, 2011 9.977 10.05 9.838 9.922 82,254 -0.01(-0.12%)
Jun 30, 2011 9.934 10.04 9.850 9.934 44,671 +0.05(+0.49%)
Jun 29, 2011 9.928 9.959 9.783 9.886 44,448 -0.04(-0.43%)
Jun 28, 2011 9.868 9.965 9.759 9.928 49,284 +0.08(+0.80%)
Jun 27, 2011 9.692 9.880 9.583 9.850 104,296 +0.11(+1.12%)
Jun 24, 2011 9.553 9.795 9.529 9.741 199,801 +0.19(+1.96%)
Jun 23, 2011 9.620 9.644 9.420 9.553 137,637 -0.18(-1.86%)
Jun 22, 2011 9.904 9.983 9.723 9.735 50,064 -0.21(-2.13%)
Jun 21, 2011 9.946 10.07 9.777 9.946 66,879 +0.09(+0.92%)
Jun 20, 2011 9.892 9.983 9.765 9.856 46,830 -0.01(-0.06%)
Jun 17, 2011 9.717 9.916 9.717 9.862 130,955 +0.25(+2.58%)
Jun 16, 2011 9.462 9.747 9.402 9.614 93,012 +0.22(+2.32%)
Jun 15, 2011 9.426 9.553 9.360 9.396 37,918 -0.15(-1.52%)
Jun 14, 2011 9.481 9.661 9.384 9.541 63,855 +0.14(+1.53%)
Jun 13, 2011 9.307 9.457 9.139 9.397 71,078 +0.13(+1.36%)
Jun 10, 2011 9.277 9.391 9.127 9.271 49,521 -0.03(-0.32%)
Jun 09, 2011 9.319 9.433 9.277 9.301 40,060 +0.02(+0.19%)
Jun 08, 2011 9.127 9.325 9.127 9.283 181,248 +0.14(+1.58%)
Jun 07, 2011 9.283 9.361 9.133 9.139 50,129 -0.07(-0.72%)
Jun 06, 2011 9.217 9.529 9.139 9.205 129,493 +0.01(+0.13%)
Jun 03, 2011 9.223 9.457 9.157 9.193 58,814 -0.14(-1.48%)
May 24, 2011 9.523 9.630 9.319 9.331 54,626 -0.12(-1.27%)
May 23, 2011 9.493 9.685 9.445 9.451 38,488 -0.22(-2.30%)
May 20, 2011 9.619 9.769 9.559 9.673 79,890 -0.02(-0.25%)
May 19, 2011 9.661 9.745 9.493 9.697 37,403 +0.11(+1.13%)
May 18, 2011 9.355 9.643 9.307 9.589 55,508 +0.25(+2.70%)
May 17, 2011 9.169 9.421 9.157 9.337 69,430 +0.12(+1.30%)
May 16, 2011 9.223 9.313 9.133 9.217 57,312 -0.10(-1.03%)
May 13, 2011 9.679 9.679 9.169 9.313 109,756 -0.35(-3.60%)
May 12, 2011 9.607 9.799 9.529 9.661 40,201 +0.01(+0.12%)
May 11, 2011 10.05 10.05 9.607 9.649 62,461 -0.44(-4.35%)
May 10, 2011 9.709 10.11 9.649 10.09 50,688 +0.42(+4.35%)
May 09, 2011 9.787 9.787 9.505 9.667 53,125 -0.11(-1.17%)
May 06, 2011 9.985 9.985 9.757 9.781 202,301 -0.07(-0.73%)
May 05, 2011 9.865 10.08 9.697 9.853 50,340 -0.08(-0.85%)
May 04, 2011 9.961 9.961 9.847 9.937 48,184 -0.02(-0.18%)
May 03, 2011 9.937 10.04 9.895 9.955 45,661 +0.02(+0.18%)
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.