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 (%)
Jan 29, 2010 7.258 7.355 7.206 7.258 22,467 +0.03(+0.40%)
Jan 28, 2010 6.912 7.471 6.912 7.229 90,874 +0.47(+6.90%)
Jan 27, 2010 6.682 6.889 6.647 6.762 17,701 +0.01(+0.17%)
Jan 26, 2010 6.509 6.987 6.509 6.751 37,505 +0.21(+3.26%)
Jan 25, 2010 6.658 6.762 6.532 6.538 27,918 -0.03(-0.53%)
Jan 22, 2010 6.710 6.710 6.491 6.572 28,644 -0.17(-2.48%)
Jan 21, 2010 6.434 6.849 6.434 6.739 40,964 -0.07(-1.10%)
Jan 20, 2010 6.762 6.854 6.710 6.814 27,868 -0.03(-0.50%)
Jan 19, 2010 6.624 6.866 6.624 6.849 37,564 +0.23(+3.48%)
Jan 15, 2010 6.561 6.618 6.618 6.618 58,334 +0.09(+1.41%)
Jan 14, 2010 6.417 6.566 6.405 6.526 13,014 +0.09(+1.34%)
Jan 13, 2010 6.342 6.480 6.319 6.440 17,399 +0.14(+2.29%)
Jan 12, 2010 6.324 6.399 6.284 6.296 15,067 -0.12(-1.80%)
Jan 11, 2010 6.566 6.630 6.382 6.411 23,364 -0.11(-1.68%)
Jan 08, 2010 6.491 6.768 6.324 6.520 69,662 +0.02(+0.27%)
Jan 07, 2010 6.447 6.658 6.336 6.503 56,646 +0.01(+0.18%)
Jan 06, 2010 6.509 6.595 6.463 6.491 45,915 -0.05(-0.70%)
Jan 05, 2010 6.728 6.797 6.520 6.538 26,686 -0.26(-3.81%)
Jan 04, 2010 6.941 6.941 6.779 6.797 22,550 +0.01(+0.17%)
Dec 31, 2009 6.843 6.785 6.785 6.785 19,791 -0.05(-0.67%)
Dec 30, 2009 6.877 6.877 6.733 6.831 56,124 -0.07(-1.08%)
Dec 29, 2009 6.946 7.056 6.802 6.906 18,736 +0.01(+0.08%)
Dec 28, 2009 6.523 6.912 6.523 6.900 26,097 +0.11(+1.61%)
Dec 24, 2009 6.849 6.883 6.768 6.791 4,765 +0.07(+1.03%)
Dec 23, 2009 6.572 7.042 6.572 6.722 27,496 +0.20(+3.00%)
Dec 22, 2009 6.624 6.682 6.514 6.526 22,604 +0.05(+0.71%)
Dec 21, 2009 6.664 6.687 6.353 6.480 28,634 -0.14(-2.17%)
Dec 18, 2009 6.468 6.682 6.203 6.624 130,956 +0.25(+3.88%)
Dec 17, 2009 6.250 6.682 6.175 6.376 33,399 +0.03(+0.54%)
Dec 16, 2009 6.509 6.572 6.261 6.342 39,448 -0.06(-0.99%)
Dec 15, 2009 6.520 6.635 6.405 6.405 52,120 -0.13(-1.94%)
Dec 14, 2009 6.538 6.751 6.447 6.532 30,123 +0.05(+0.80%)
Dec 11, 2009 6.742 6.774 6.480 6.480 13,786 +0.12(+1.90%)
Dec 10, 2009 6.456 6.684 6.348 6.359 23,587 -0.05(-0.71%)
Dec 09, 2009 6.439 6.650 6.348 6.405 21,603 -0.01(-0.09%)
Dec 08, 2009 6.604 6.622 6.348 6.410 24,249 -0.26(-3.85%)
Dec 07, 2009 6.798 6.896 6.661 6.667 37,782 -0.22(-3.15%)
Dec 04, 2009 6.776 6.901 6.730 6.884 32,707 +0.29(+4.42%)
Dec 03, 2009 6.627 6.804 6.439 6.593 11,793 +0.03(+0.43%)
Dec 02, 2009 6.330 6.667 6.330 6.564 33,966 +0.25(+3.88%)
Dec 01, 2009 6.490 6.502 6.239 6.319 21,355 -0.06(-0.98%)
Nov 30, 2009 6.211 6.382 5.908 6.382 52,540 +0.17(+2.76%)
Nov 27, 2009 6.131 6.770 6.131 6.211 26,656 -0.27(-4.14%)
Nov 25, 2009 6.667 6.747 6.462 6.479 13,573 -0.17(-2.49%)
Nov 24, 2009 6.582 6.667 6.348 6.644 18,923 +0.05(+0.78%)
Nov 23, 2009 6.427 6.713 6.427 6.593 18,916 +0.34(+5.38%)
Nov 20, 2009 6.148 6.325 6.131 6.256 28,842 +0.03(+0.46%)
Nov 19, 2009 6.496 6.564 6.136 6.228 18,461 -0.38(-5.79%)
Nov 18, 2009 6.353 6.787 6.296 6.610 23,618 +0.10(+1.49%)
Nov 17, 2009 6.490 6.707 6.273 6.513 33,709 -0.01(-0.18%)
Nov 16, 2009 5.914 6.673 5.885 6.524 44,185 +0.71(+12.17%)
Nov 13, 2009 6.051 6.216 5.731 5.817 12,667 -0.25(-4.05%)
Nov 12, 2009 6.119 6.199 5.845 6.062 34,760 -0.10(-1.58%)
Nov 11, 2009 6.114 6.256 5.897 6.159 25,780 +0.13(+2.18%)
Nov 10, 2009 6.091 6.211 5.942 6.028 31,293 -0.14(-2.31%)
Nov 09, 2009 6.199 6.262 5.971 6.171 41,967 +0.05(+0.75%)
Nov 06, 2009 5.971 6.268 5.925 6.125 28,471 +0.05(+0.85%)
Nov 05, 2009 5.600 6.188 5.571 6.074 44,740 +0.38(+6.61%)
Nov 04, 2009 6.336 6.536 5.663 5.697 32,477 -0.60(-9.52%)
Nov 03, 2009 6.382 6.387 5.994 6.296 25,834 -0.15(-2.39%)
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.