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

Financial Institut (NQ: FISI )

25.18 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2005 9.889 10.03 9.802 10.03 9,848 +0.25(+2.51%)
Sep 29, 2005 9.311 9.785 9.186 9.785 13,005 +0.48(+5.21%)
Sep 28, 2005 9.644 9.693 9.197 9.301 14,560 -0.35(-3.61%)
Sep 27, 2005 9.775 9.845 9.622 9.649 31,933 -0.14(-1.39%)
Sep 26, 2005 9.573 9.785 9.573 9.785 70,724 +0.26(+2.69%)
Sep 23, 2005 9.529 9.529 9.301 9.529 16,935 +0.21(+2.22%)
Sep 22, 2005 9.322 9.333 8.908 9.322 19,673 +0.42(+4.71%)
Sep 21, 2005 9.126 9.208 8.903 8.903 17,076 -0.35(-3.83%)
Sep 20, 2005 9.137 9.257 9.044 9.257 31,423 +0.21(+2.35%)
Sep 19, 2005 9.099 9.235 8.886 9.044 31,164 +0.01(+0.12%)
Sep 16, 2005 8.946 9.088 8.734 9.034 114,933 +0.17(+1.97%)
Sep 15, 2005 8.794 9.088 8.788 8.859 39,578 +0.10(+1.12%)
Sep 14, 2005 9.050 9.060 8.745 8.761 19,455 -0.04(-0.43%)
Sep 13, 2005 8.827 8.881 8.799 8.799 19,291 -0.01(-0.12%)
Sep 12, 2005 8.963 9.006 8.799 8.810 20,321 -0.23(-2.59%)
Sep 09, 2005 8.897 9.153 8.892 9.044 14,231 -0.09(-0.95%)
Sep 08, 2005 9.671 9.671 8.952 9.132 43,010 -0.64(-6.53%)
Sep 07, 2005 9.698 9.905 9.606 9.769 23,079 +0.12(+1.24%)
Sep 06, 2005 9.126 9.666 9.126 9.649 32,209 +0.64(+7.07%)
Sep 02, 2005 8.881 9.044 8.827 9.012 57,429 +0.13(+1.41%)
Sep 01, 2005 8.995 9.012 8.859 8.886 26,869 -0.09(-0.97%)
Aug 31, 2005 8.854 8.974 8.794 8.974 17,874 +0.17(+1.98%)
Aug 30, 2005 8.935 8.941 8.767 8.799 43,392 -0.14(-1.52%)
Aug 29, 2005 8.799 8.971 8.799 8.935 50,026 +0.12(+1.36%)
Aug 26, 2005 8.946 8.963 8.799 8.816 20,347 -0.13(-1.46%)
Aug 25, 2005 8.941 9.044 8.925 8.946 10,162 -0.03(-0.36%)
Aug 24, 2005 8.876 8.979 8.805 8.979 10,250 +0.11(+1.29%)
Aug 23, 2005 8.925 8.925 8.641 8.865 16,382 +0.06(+0.68%)
Aug 22, 2005 8.837 8.853 8.734 8.805 8,490 +0.03(+0.31%)
Aug 19, 2005 8.718 8.799 8.718 8.778 9,081 +0.05(+0.56%)
Aug 18, 2005 8.985 9.115 8.712 8.728 31,014 -0.37(-4.07%)
Aug 17, 2005 9.224 9.224 8.995 9.099 20,324 +0.00(+0.00%)
Aug 16, 2005 9.431 9.529 9.099 9.099 21,125 -0.48(-5.01%)
Aug 15, 2005 9.311 9.607 9.121 9.578 16,428 +0.25(+2.63%)
Aug 12, 2005 9.644 9.644 9.213 9.333 17,827 -0.38(-3.93%)
Aug 11, 2005 9.535 9.715 9.508 9.715 16,788 +0.25(+2.59%)
Aug 10, 2005 10.31 10.31 9.437 9.469 21,336 -0.35(-3.55%)
Aug 09, 2005 9.992 10.09 9.813 9.818 13,277 -0.08(-0.77%)
Aug 08, 2005 9.943 10.09 9.807 9.894 14,951 +0.13(+1.34%)
Aug 05, 2005 10.14 10.14 9.758 9.764 27,995 -0.38(-3.76%)
Aug 04, 2005 10.66 10.66 10.14 10.14 27,402 -0.51(-4.81%)
Aug 03, 2005 10.56 10.82 10.56 10.66 2,965 -0.03(-0.31%)
Aug 02, 2005 10.68 10.78 10.55 10.69 4,368 -0.11(-1.06%)
Aug 01, 2005 10.62 10.88 10.49 10.80 5,942 +0.31(+2.91%)
Jul 29, 2005 10.89 11.01 10.50 10.50 30,979 -0.33(-3.07%)
Jul 28, 2005 10.46 10.95 10.46 10.83 27,883 +0.33(+3.11%)
Jul 27, 2005 10.56 10.56 10.26 10.50 16,578 -0.14(-1.28%)
Jul 26, 2005 10.47 10.88 10.47 10.64 2,347 +0.05(+0.46%)
Jul 25, 2005 10.90 10.90 10.47 10.59 6,633 -0.29(-2.65%)
Jul 22, 2005 10.58 10.90 10.54 10.88 8,246 +0.47(+4.55%)
Jul 21, 2005 10.88 11.17 10.25 10.41 31,922 -0.49(-4.50%)
Jul 20, 2005 10.37 10.91 10.37 10.90 15,852 +0.39(+3.73%)
Jul 19, 2005 10.18 10.66 10.18 10.50 2,976 +0.45(+4.44%)
Jul 18, 2005 10.31 10.31 9.938 10.06 5,263 -0.31(-2.94%)
Jul 15, 2005 10.14 10.37 9.889 10.36 11,221 +0.07(+0.64%)
Jul 14, 2005 10.83 10.87 10.29 10.30 19,550 -0.37(-3.47%)
Jul 13, 2005 11.05 11.05 10.47 10.67 18,038 -0.42(-3.78%)
Jul 12, 2005 11.25 11.26 11.09 11.09 31,106 -0.17(-1.50%)
Jul 11, 2005 10.73 11.31 10.73 11.26 30,922 +0.36(+3.30%)
Jul 08, 2005 10.24 10.90 10.24 10.90 19,243 +0.54(+5.26%)
Jul 07, 2005 9.976 10.35 9.976 10.35 12,954 +0.24(+2.37%)
Jul 06, 2005 10.04 10.29 10.04 10.11 12,161 -0.07(-0.64%)
Jul 05, 2005 9.775 10.18 9.775 10.18 15,784 +0.37(+3.78%)
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.