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

Financial Institut (NQ: FISI )

17.37 +0.27 (+1.58%)
Streaming Delayed Price Updated: 3:39 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 (%)
May 28, 2010 11.25 11.23 10.84 11.18 101,634 -0.07(-0.62%)
May 27, 2010 10.85 11.33 10.69 11.25 81,213 +0.69(+6.55%)
May 26, 2010 10.63 10.92 10.52 10.56 80,106 +0.01(+0.11%)
May 25, 2010 10.23 10.66 10.23 10.55 60,743 +0.01(+0.06%)
May 24, 2010 10.62 10.75 10.39 10.54 42,278 -0.06(-0.55%)
May 21, 2010 9.745 10.72 9.745 10.60 97,139 +0.64(+6.47%)
May 20, 2010 9.868 10.31 9.704 9.956 73,029 -0.33(-3.19%)
May 19, 2010 10.06 10.38 10.06 10.28 35,510 -0.06(-0.57%)
May 18, 2010 10.97 10.97 10.15 10.34 29,641 -0.42(-3.92%)
May 17, 2010 10.55 10.87 10.41 10.76 26,078 +0.32(+3.03%)
May 14, 2010 10.75 10.75 10.37 10.45 43,609 -0.42(-3.88%)
May 13, 2010 10.81 10.87 10.59 10.87 70,467 +0.04(+0.32%)
May 12, 2010 10.25 11.00 10.25 10.83 89,377 +0.61(+5.96%)
May 11, 2010 9.973 10.34 9.639 10.23 108,250 +0.44(+4.49%)
May 10, 2010 9.481 9.903 9.434 9.786 45,894 +0.64(+7.05%)
May 07, 2010 9.446 9.557 9.036 9.141 38,655 -0.35(-3.70%)
May 06, 2010 9.493 9.932 9.206 9.493 69,569 -0.06(-0.61%)
May 05, 2010 9.575 9.739 9.493 9.551 29,255 +0.04(+0.37%)
May 04, 2010 9.756 9.915 9.440 9.516 57,738 -0.22(-2.23%)
May 03, 2010 9.502 9.733 9.481 9.733 45,601 +0.31(+3.30%)
Apr 30, 2010 9.915 10.25 9.405 9.422 121,273 -0.54(-5.41%)
Apr 29, 2010 9.481 9.962 9.469 9.962 58,057 +0.52(+5.52%)
Apr 28, 2010 9.563 9.633 9.335 9.440 20,869 -0.06(-0.68%)
Apr 27, 2010 9.545 9.692 9.368 9.504 24,961 -0.12(-1.22%)
Apr 26, 2010 9.727 9.962 9.411 9.622 64,219 -0.18(-1.85%)
Apr 23, 2010 9.569 9.803 9.408 9.803 51,029 +0.22(+2.26%)
Apr 22, 2010 9.335 9.587 9.147 9.587 53,540 +0.12(+1.24%)
Apr 21, 2010 9.135 9.610 9.077 9.469 29,641 +0.02(+0.25%)
Apr 20, 2010 9.258 9.592 9.027 9.446 22,274 +0.23(+2.54%)
Apr 19, 2010 9.141 9.223 8.930 9.211 28,153 +0.01(+0.06%)
Apr 16, 2010 9.534 9.534 9.135 9.206 97,178 -0.35(-3.68%)
Apr 15, 2010 9.440 9.628 9.311 9.557 34,575 +0.08(+0.80%)
Apr 14, 2010 9.253 9.487 9.247 9.481 45,283 +0.27(+2.93%)
Apr 13, 2010 9.170 9.211 8.983 9.211 18,871 +0.03(+0.32%)
Apr 12, 2010 9.247 9.261 9.112 9.182 20,120 -0.04(-0.44%)
Apr 09, 2010 9.182 9.264 8.889 9.223 32,380 +0.05(+0.58%)
Apr 08, 2010 9.018 9.317 8.801 9.170 53,091 +0.12(+1.36%)
Apr 07, 2010 8.913 9.118 8.913 9.047 44,384 +0.09(+1.05%)
Apr 06, 2010 8.795 9.053 8.784 8.954 24,591 +0.09(+1.06%)
Apr 05, 2010 8.596 9.047 8.526 8.860 59,999 +0.29(+3.42%)
Apr 01, 2010 8.626 8.567 8.567 8.567 28,840 +0.00(+0.00%)
Mar 31, 2010 8.678 8.731 8.526 8.567 49,884 -0.17(-1.94%)
Mar 30, 2010 8.760 8.760 8.596 8.737 24,240 -0.01(-0.13%)
Mar 29, 2010 8.872 8.889 8.626 8.749 33,313 -0.12(-1.39%)
Mar 26, 2010 8.713 9.024 8.379 8.872 102,107 +0.19(+2.23%)
Mar 25, 2010 8.790 8.965 8.643 8.678 35,675 -0.04(-0.47%)
Mar 24, 2010 8.754 8.760 8.637 8.719 33,839 -0.08(-0.87%)
Mar 23, 2010 8.731 8.807 8.684 8.795 33,061 +0.01(+0.07%)
Mar 22, 2010 8.602 8.790 8.555 8.790 48,454 +0.09(+1.01%)
Mar 19, 2010 8.696 8.708 8.532 8.702 53,956 +0.07(+0.81%)
Mar 18, 2010 8.590 8.672 8.479 8.631 19,096 +0.03(+0.34%)
Mar 17, 2010 8.479 8.672 8.479 8.602 21,630 +0.15(+1.80%)
Mar 16, 2010 8.409 8.631 8.204 8.450 10,602 +0.03(+0.35%)
Mar 15, 2010 8.499 8.719 8.391 8.420 26,578 -0.25(-2.84%)
Mar 12, 2010 8.725 8.725 8.543 8.667 15,012 -0.03(-0.34%)
Mar 11, 2010 8.596 8.713 8.561 8.696 27,542 +0.04(+0.47%)
Mar 10, 2010 8.649 8.672 8.469 8.655 9,958 -0.02(-0.20%)
Mar 09, 2010 8.591 8.672 8.579 8.672 11,863 +0.02(+0.20%)
Mar 08, 2010 8.550 8.666 8.154 8.655 42,889 +0.13(+1.50%)
Mar 05, 2010 8.585 8.597 8.387 8.527 40,645 -0.01(-0.07%)
Mar 04, 2010 8.224 8.533 8.224 8.533 24,373 +0.32(+3.90%)
Mar 03, 2010 8.119 8.224 7.939 8.212 62,680 +0.12(+1.51%)
Mar 02, 2010 7.875 8.096 7.747 8.090 37,573 +0.20(+2.51%)
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.