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

Financial Institut (NQ: FISI )

26.96 +0.32 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2012 10.81 10.81 10.17 10.37 59,133 -0.36(-3.31%)
Apr 27, 2012 10.35 10.75 10.20 10.72 39,945 +0.43(+4.17%)
Apr 26, 2012 10.36 10.42 10.12 10.29 30,919 -0.07(-0.71%)
Apr 25, 2012 10.25 10.54 10.25 10.37 41,605 +0.21(+2.11%)
Apr 24, 2012 9.833 10.17 9.833 10.15 15,806 +0.29(+2.92%)
Apr 23, 2012 9.846 10.08 9.784 9.864 57,848 -0.22(-2.19%)
Apr 20, 2012 9.901 10.13 9.747 10.08 65,226 +0.47(+4.84%)
Apr 19, 2012 9.882 10.10 9.582 9.619 48,685 -0.21(-2.12%)
Apr 18, 2012 9.913 10.06 9.735 9.827 67,552 -0.12(-1.17%)
Apr 17, 2012 9.772 10.19 9.735 9.944 37,212 +0.28(+2.92%)
Apr 16, 2012 9.527 9.757 9.527 9.662 24,883 +0.15(+1.55%)
Apr 13, 2012 9.711 9.717 9.509 9.515 27,811 -0.26(-2.63%)
Apr 12, 2012 9.680 9.993 9.656 9.772 26,810 +0.07(+0.69%)
Apr 11, 2012 9.637 9.717 9.515 9.705 25,429 +0.19(+2.00%)
Apr 10, 2012 9.809 9.833 9.502 9.515 51,455 -0.29(-2.94%)
Apr 09, 2012 9.815 10.02 9.803 9.803 34,607 -0.20(-2.02%)
Apr 05, 2012 9.986 10.21 9.986 10.00 32,388 +0.02(+0.18%)
Apr 04, 2012 10.16 10.28 9.974 9.986 37,036 -0.31(-2.98%)
Apr 03, 2012 10.27 10.44 10.18 10.29 29,541 -0.04(-0.42%)
Apr 02, 2012 9.895 10.36 9.895 10.34 52,438 +0.43(+4.33%)
Mar 30, 2012 10.08 10.16 9.895 9.907 45,726 -0.10(-0.98%)
Mar 29, 2012 10.08 10.08 9.839 10.00 22,589 -0.19(-1.86%)
Mar 28, 2012 10.32 10.38 10.04 10.19 53,487 -0.08(-0.78%)
Mar 27, 2012 10.38 10.51 10.19 10.27 21,321 -0.13(-1.24%)
Mar 26, 2012 10.27 10.45 10.12 10.40 52,299 +0.21(+2.04%)
Mar 23, 2012 9.803 10.26 9.656 10.19 29,290 +0.47(+4.85%)
Mar 22, 2012 9.803 9.882 9.570 9.723 47,139 -0.19(-1.92%)
Mar 21, 2012 10.09 10.16 9.901 9.913 25,292 -0.10(-1.04%)
Mar 20, 2012 10.19 10.24 9.907 10.02 30,282 -0.26(-2.56%)
Mar 19, 2012 10.23 10.49 10.22 10.28 33,551 +0.06(+0.57%)
Mar 16, 2012 10.43 10.45 10.17 10.22 72,235 -0.16(-1.56%)
Mar 15, 2012 10.49 10.49 10.20 10.38 20,066 -0.06(-0.53%)
Mar 14, 2012 10.43 10.48 10.27 10.44 45,951 -0.04(-0.35%)
Mar 13, 2012 10.12 10.51 9.993 10.48 39,243 +0.47(+4.72%)
Mar 12, 2012 9.931 10.04 9.784 10.00 26,554 +0.06(+0.62%)
Mar 09, 2012 9.755 10.17 9.755 9.944 42,474 +0.19(+1.93%)
Mar 08, 2012 9.579 9.798 9.421 9.755 24,475 +0.22(+2.29%)
Mar 07, 2012 9.390 9.561 9.381 9.536 43,575 +0.16(+1.75%)
Mar 06, 2012 9.378 9.555 9.348 9.372 37,185 -0.15(-1.60%)
Mar 05, 2012 9.299 9.536 9.251 9.524 48,124 +0.21(+2.28%)
Mar 02, 2012 9.688 9.778 9.305 9.311 85,648 -0.36(-3.77%)
Mar 01, 2012 9.925 10.08 9.664 9.676 38,430 -0.27(-2.69%)
Feb 29, 2012 10.32 10.42 9.931 9.944 56,836 -0.38(-3.65%)
Feb 28, 2012 10.42 10.47 10.28 10.32 21,518 -0.15(-1.39%)
Feb 27, 2012 10.34 10.55 10.28 10.47 19,073 -0.01(-0.06%)
Feb 24, 2012 10.79 10.79 10.34 10.47 87,062 -0.31(-2.88%)
Feb 23, 2012 10.55 10.78 10.53 10.78 24,598 +0.27(+2.54%)
Feb 22, 2012 10.81 10.83 10.51 10.51 37,346 -0.29(-2.64%)
Feb 21, 2012 10.93 10.93 10.67 10.80 35,696 -0.12(-1.11%)
Feb 17, 2012 10.93 10.93 10.79 10.92 28,632 +0.04(+0.39%)
Feb 16, 2012 10.64 10.88 10.64 10.88 35,605 +0.29(+2.76%)
Feb 15, 2012 10.72 10.75 10.58 10.59 47,201 -0.10(-0.97%)
Feb 14, 2012 10.64 10.77 10.61 10.69 31,737 -0.13(-1.24%)
Feb 13, 2012 10.82 10.82 10.64 10.82 11,768 +0.16(+1.48%)
Feb 10, 2012 10.66 10.83 10.64 10.67 118,227 -0.15(-1.35%)
Feb 09, 2012 10.87 10.87 10.72 10.81 24,888 -0.05(-0.50%)
Feb 08, 2012 10.73 10.88 10.61 10.87 23,167 +0.13(+1.25%)
Feb 07, 2012 10.74 10.79 10.67 10.73 11,778 +0.05(+0.51%)
Feb 06, 2012 10.82 10.82 10.55 10.68 19,297 -0.18(-1.62%)
Feb 03, 2012 10.87 10.87 10.69 10.86 74,363 +0.15(+1.42%)
Feb 02, 2012 10.61 10.78 10.58 10.70 34,105 +0.10(+0.92%)
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.