Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Institut (NQ: FISI )

17.79 +0.13 (+0.74%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 26, 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 (%)
May 29, 2009 7.334 7.476 6.711 6.722 51,299 -0.45(-6.25%)
May 28, 2009 7.613 7.735 7.124 7.171 34,204 -0.31(-4.20%)
May 27, 2009 7.840 8.102 7.485 7.485 41,276 -0.47(-5.93%)
May 26, 2009 7.211 8.090 7.066 7.956 38,616 +0.65(+8.84%)
May 22, 2009 7.421 7.776 7.304 7.310 9,140 -0.02(-0.32%)
May 21, 2009 7.095 7.526 6.711 7.334 39,475 +0.06(+0.80%)
May 20, 2009 7.596 7.671 7.078 7.275 33,561 -0.05(-0.71%)
May 19, 2009 7.450 8.119 6.984 7.328 35,654 -0.10(-1.33%)
May 18, 2009 6.973 7.438 6.804 7.427 59,048 +0.58(+8.50%)
May 15, 2009 7.671 7.671 6.548 6.845 68,752 -0.81(-10.64%)
May 14, 2009 7.508 7.735 7.235 7.660 15,183 +0.23(+3.13%)
May 13, 2009 8.119 8.303 7.427 7.427 42,382 -0.98(-11.70%)
May 12, 2009 8.777 8.835 8.370 8.410 14,521 -0.31(-3.60%)
May 11, 2009 8.585 8.806 8.178 8.725 25,625 -0.15(-1.70%)
May 08, 2009 8.678 8.876 8.666 8.876 29,510 +0.44(+5.17%)
May 07, 2009 8.760 8.771 8.358 8.439 38,566 -0.21(-2.42%)
May 06, 2009 8.614 8.730 8.503 8.649 31,560 +0.19(+2.27%)
May 05, 2009 8.649 8.730 8.422 8.457 35,156 -0.19(-2.22%)
May 04, 2009 8.480 8.649 8.073 8.649 18,284 +0.68(+8.55%)
May 01, 2009 8.608 8.608 7.968 7.968 32,603 -0.68(-7.81%)
Apr 30, 2009 8.317 8.957 8.282 8.643 45,253 +0.36(+4.28%)
Apr 29, 2009 7.462 8.317 7.235 8.288 39,363 +0.90(+12.13%)
Apr 28, 2009 7.270 7.613 7.048 7.392 20,526 +0.14(+1.93%)
Apr 27, 2009 7.840 8.265 7.252 7.252 44,435 -0.79(-9.84%)
Apr 24, 2009 7.694 8.172 7.683 8.044 41,612 +0.35(+4.54%)
Apr 23, 2009 8.084 8.084 7.235 7.694 26,000 -0.30(-3.71%)
Apr 22, 2009 7.939 8.317 7.601 7.991 42,882 -0.16(-1.93%)
Apr 21, 2009 7.107 8.148 7.107 8.148 32,156 +1.02(+14.38%)
Apr 20, 2009 7.799 8.137 6.891 7.124 49,868 -0.95(-11.82%)
Apr 17, 2009 7.502 8.265 7.112 8.079 94,506 +0.56(+7.43%)
Apr 16, 2009 6.961 7.531 6.804 7.520 70,576 +0.61(+8.85%)
Apr 15, 2009 6.542 6.909 6.298 6.909 16,191 +0.32(+4.86%)
Apr 14, 2009 6.792 6.960 6.519 6.589 40,106 -0.38(-5.43%)
Apr 13, 2009 6.897 6.984 6.688 6.967 52,046 -0.02(-0.25%)
Apr 09, 2009 6.001 6.984 6.001 6.984 83,559 +0.94(+15.61%)
Apr 08, 2009 5.913 6.082 5.820 6.041 16,768 +0.03(+0.58%)
Apr 07, 2009 6.041 6.449 5.867 6.007 33,188 -0.18(-2.92%)
Apr 06, 2009 6.332 6.559 5.995 6.187 26,385 -0.29(-4.41%)
Apr 03, 2009 5.960 6.472 5.884 6.472 21,361 +0.51(+8.59%)
Apr 02, 2009 5.052 6.106 5.005 5.960 55,954 +1.05(+21.47%)
Apr 01, 2009 4.336 4.907 4.065 4.907 25,376 +0.47(+10.63%)
Mar 31, 2009 4.359 4.639 4.301 4.435 22,880 +0.16(+3.81%)
Mar 30, 2009 4.569 4.621 4.098 4.272 36,176 -1.25(-22.57%)
Mar 26, 2009 4.837 5.523 4.447 5.518 52,514 +0.77(+16.18%)
Mar 25, 2009 4.528 4.872 4.476 4.749 26,459 +0.26(+5.84%)
Mar 24, 2009 4.656 4.819 4.348 4.487 27,641 -0.27(-5.75%)
Mar 23, 2009 4.162 4.761 4.138 4.761 52,108 +0.65(+15.86%)
Mar 20, 2009 4.423 4.482 3.992 4.109 107,470 -0.26(-5.87%)
Mar 19, 2009 4.301 4.802 4.278 4.365 67,353 +0.13(+3.16%)
Mar 18, 2009 3.341 4.324 3.341 4.231 75,593 +0.98(+30.29%)
Mar 17, 2009 2.997 3.248 2.910 3.248 48,780 +0.26(+8.56%)
Mar 16, 2009 2.974 3.184 2.916 2.992 45,432 +0.06(+2.19%)
Mar 13, 2009 3.021 3.061 2.869 2.928 43,351 -0.10(-3.46%)
Mar 12, 2009 2.445 3.044 2.223 3.032 100,321 +0.66(+28.01%)
Mar 11, 2009 2.485 2.590 2.311 2.369 87,039 -0.10(-4.01%)
Mar 10, 2009 2.293 2.474 2.270 2.468 51,720 +0.29(+13.07%)
Mar 09, 2009 2.450 2.736 2.124 2.183 49,430 -0.12(-5.06%)
Mar 06, 2009 2.177 2.468 2.095 2.299 53,375 +0.15(+6.76%)
Mar 05, 2009 2.363 2.363 2.124 2.154 40,334 -0.29(-11.69%)
Mar 04, 2009 2.351 2.514 2.328 2.439 92,668 +0.20(+8.83%)
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.