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

Financial Institut (NQ: FISI )

19.00 +0.30 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 28, 2008 9.523 10.07 9.292 9.695 36,237 -0.21(-2.09%)
Nov 26, 2008 9.328 9.950 8.647 9.902 33,657 +0.31(+3.27%)
Nov 25, 2008 9.387 9.589 9.062 9.589 43,016 +0.24(+2.53%)
Nov 24, 2008 8.250 9.458 7.551 9.352 53,873 +1.28(+15.85%)
Nov 21, 2008 7.640 8.155 7.190 8.072 38,159 +0.82(+11.27%)
Nov 20, 2008 7.409 7.865 7.255 7.255 22,919 -0.25(-3.39%)
Nov 19, 2008 8.043 8.043 7.468 7.510 17,553 -0.65(-7.98%)
Nov 18, 2008 8.209 8.410 7.581 8.161 26,145 -0.21(-2.55%)
Nov 17, 2008 8.647 8.839 8.339 8.374 47,233 -0.17(-1.94%)
Nov 14, 2008 8.712 9.032 8.061 8.540 35,481 -0.37(-4.12%)
Nov 13, 2008 7.776 9.269 7.551 8.908 52,107 +1.23(+16.05%)
Nov 12, 2008 8.173 8.789 7.676 7.676 22,841 -0.68(-8.15%)
Nov 11, 2008 9.162 9.352 8.315 8.357 17,605 -0.94(-10.13%)
Nov 10, 2008 9.316 9.766 9.281 9.298 41,568 +0.15(+1.68%)
Nov 07, 2008 8.303 9.310 8.303 9.144 19,148 +0.92(+11.24%)
Nov 06, 2008 8.475 9.180 7.895 8.220 15,461 -0.36(-4.21%)
Nov 05, 2008 9.855 9.855 8.297 8.582 19,692 -1.49(-14.82%)
Nov 04, 2008 10.26 10.26 9.375 10.07 12,903 +0.18(+1.86%)
Nov 03, 2008 9.914 10.04 9.417 9.891 42,631 +0.29(+3.02%)
Oct 31, 2008 8.795 9.600 8.594 9.600 48,766 +0.73(+8.21%)
Oct 30, 2008 8.860 8.884 7.480 8.872 28,239 +0.25(+2.96%)
Oct 29, 2008 9.032 9.180 8.303 8.617 29,445 -0.21(-2.35%)
Oct 28, 2008 7.581 8.884 7.480 8.825 38,947 +1.35(+18.07%)
Oct 27, 2008 7.415 7.634 7.166 7.474 34,290 -0.02(-0.32%)
Oct 24, 2008 7.468 7.782 7.403 7.498 64,600 -0.72(-8.79%)
Oct 23, 2008 7.794 8.416 7.403 8.220 45,784 +0.37(+4.68%)
Oct 22, 2008 7.545 8.528 7.439 7.853 21,659 -0.08(-1.04%)
Oct 21, 2008 8.457 8.961 7.924 7.936 43,673 -0.71(-8.22%)
Oct 20, 2008 8.943 9.032 8.416 8.647 40,543 -0.50(-5.44%)
Oct 17, 2008 9.121 9.743 7.764 9.144 103,779 -0.92(-9.18%)
Oct 16, 2008 8.292 10.07 7.231 10.07 47,788 +1.72(+20.65%)
Oct 15, 2008 9.470 9.470 8.262 8.345 25,465 -0.85(-9.27%)
Oct 14, 2008 10.66 10.66 9.121 9.198 16,268 -1.45(-13.58%)
Oct 13, 2008 9.281 10.66 7.782 10.64 55,626 +2.09(+24.45%)
Oct 10, 2008 8.061 8.884 5.958 8.552 92,527 +0.37(+4.56%)
Oct 09, 2008 9.885 9.885 8.179 8.179 73,529 -1.85(-18.43%)
Oct 08, 2008 9.606 10.66 9.606 10.03 81,620 +0.23(+2.30%)
Oct 07, 2008 11.59 11.60 9.636 9.802 55,359 -1.19(-10.83%)
Oct 06, 2008 11.16 11.85 10.43 10.99 34,036 -0.46(-4.03%)
Oct 03, 2008 11.24 12.01 11.24 11.45 9,627 +0.44(+3.98%)
Oct 02, 2008 11.32 11.63 11.02 11.02 19,126 -0.37(-3.23%)
Oct 01, 2008 10.56 11.72 10.56 11.38 23,179 -0.47(-3.95%)
Sep 30, 2008 12.14 12.14 11.85 11.85 34,941 +0.01(+0.05%)
Sep 29, 2008 12.73 12.73 11.60 11.85 47,923 -0.36(-2.96%)
Sep 26, 2008 11.28 12.73 11.28 12.21 60,728 +0.46(+3.88%)
Sep 25, 2008 10.89 12.31 10.89 11.75 64,013 +1.05(+9.80%)
Sep 24, 2008 11.85 11.85 10.49 10.70 35,047 -0.15(-1.42%)
Sep 23, 2008 11.02 11.59 10.62 10.86 25,034 -0.71(-6.14%)
Sep 22, 2008 13.02 13.02 11.49 11.57 24,668 -1.76(-13.20%)
Sep 19, 2008 12.23 13.33 10.67 13.33 249,019 +2.68(+25.14%)
Sep 18, 2008 9.908 10.66 9.535 10.65 128,272 +0.95(+9.77%)
Sep 17, 2008 9.826 10.06 9.417 9.701 36,774 -0.44(-4.38%)
Sep 16, 2008 9.387 10.15 9.387 10.15 95,590 +0.76(+8.08%)
Sep 15, 2008 9.470 9.624 9.387 9.387 57,644 -0.21(-2.16%)
Sep 12, 2008 8.967 9.683 8.908 9.595 95,053 +0.11(+1.19%)
Sep 11, 2008 9.695 9.695 9.393 9.482 155,759 -0.27(-2.79%)
Sep 10, 2008 10.38 10.42 9.375 9.754 218,303 -0.53(-5.13%)
Sep 09, 2008 10.36 10.42 10.28 10.28 48,496 -0.08(-0.74%)
Sep 08, 2008 11.00 11.02 10.22 10.36 50,677 -0.51(-4.69%)
Sep 05, 2008 10.83 11.36 10.77 10.87 55,113 -0.09(-0.81%)
Sep 04, 2008 10.99 11.10 10.64 10.96 54,723 -0.12(-1.07%)
Sep 03, 2008 10.35 11.25 10.35 11.08 79,528 +0.69(+6.67%)
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.