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

Financial Institut (NQ: FISI )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2005 10.56 10.72 10.47 10.72 9,219 +0.26(+2.51%)
Sep 29, 2005 9.947 10.45 9.813 10.45 12,174 +0.52(+5.21%)
Sep 28, 2005 10.30 10.35 9.825 9.935 13,629 -0.37(-3.61%)
Sep 27, 2005 10.44 10.52 10.28 10.31 29,893 -0.15(-1.39%)
Sep 26, 2005 10.23 10.45 10.23 10.45 66,206 +0.27(+2.69%)
Sep 23, 2005 10.18 10.18 9.935 10.18 15,853 +0.22(+2.22%)
Sep 22, 2005 9.959 9.970 9.516 9.959 18,416 +0.45(+4.71%)
Sep 21, 2005 9.749 9.836 9.510 9.510 15,985 -0.38(-3.83%)
Sep 20, 2005 9.761 9.889 9.662 9.889 29,415 +0.23(+2.35%)
Sep 19, 2005 9.720 9.865 9.493 9.662 29,173 +0.01(+0.12%)
Sep 16, 2005 9.557 9.708 9.330 9.650 107,590 +0.19(+1.97%)
Sep 15, 2005 9.394 9.708 9.388 9.464 37,049 +0.10(+1.12%)
Sep 14, 2005 9.668 9.678 9.342 9.359 18,212 -0.04(-0.43%)
Sep 13, 2005 9.429 9.487 9.400 9.400 18,059 -0.01(-0.12%)
Sep 12, 2005 9.574 9.621 9.400 9.411 19,023 -0.25(-2.59%)
Sep 09, 2005 9.505 9.778 9.499 9.662 13,322 -0.09(-0.95%)
Sep 08, 2005 10.33 10.33 9.563 9.755 40,262 -0.68(-6.53%)
Sep 07, 2005 10.36 10.58 10.26 10.44 21,605 +0.13(+1.24%)
Sep 06, 2005 9.749 10.33 9.749 10.31 30,151 +0.68(+7.07%)
Sep 02, 2005 9.487 9.662 9.429 9.627 53,759 +0.13(+1.41%)
Sep 01, 2005 9.609 9.627 9.464 9.493 25,153 -0.09(-0.97%)
Aug 31, 2005 9.458 9.586 9.394 9.586 16,732 +0.19(+1.98%)
Aug 30, 2005 9.545 9.551 9.365 9.400 40,619 -0.15(-1.52%)
Aug 29, 2005 9.400 9.583 9.400 9.545 46,830 +0.13(+1.36%)
Aug 26, 2005 9.557 9.574 9.400 9.417 19,047 -0.14(-1.46%)
Aug 25, 2005 9.551 9.662 9.534 9.557 9,513 -0.03(-0.36%)
Aug 24, 2005 9.481 9.592 9.406 9.592 9,595 +0.12(+1.29%)
Aug 23, 2005 9.534 9.534 9.231 9.470 15,335 +0.06(+0.68%)
Aug 22, 2005 9.441 9.457 9.330 9.406 7,948 +0.03(+0.31%)
Aug 19, 2005 9.313 9.400 9.313 9.377 8,501 +0.05(+0.56%)
Aug 18, 2005 9.598 9.737 9.307 9.324 29,032 -0.40(-4.07%)
Aug 17, 2005 9.854 9.854 9.609 9.720 19,026 +0.00(+0.00%)
Aug 16, 2005 10.07 10.18 9.720 9.720 19,775 -0.51(-5.01%)
Aug 15, 2005 9.947 10.26 9.743 10.23 15,378 +0.26(+2.63%)
Aug 12, 2005 10.30 10.30 9.842 9.970 16,688 -0.41(-3.93%)
Aug 11, 2005 10.19 10.38 10.16 10.38 15,715 +0.26(+2.59%)
Aug 10, 2005 11.02 11.02 10.08 10.12 19,973 -0.37(-3.55%)
Aug 09, 2005 10.67 10.77 10.48 10.49 12,428 -0.08(-0.77%)
Aug 08, 2005 10.62 10.77 10.48 10.57 13,995 +0.14(+1.34%)
Aug 05, 2005 10.84 10.84 10.42 10.43 26,206 -0.41(-3.76%)
Aug 04, 2005 11.38 11.38 10.83 10.84 25,651 -0.55(-4.81%)
Aug 03, 2005 11.29 11.55 11.29 11.38 2,776 -0.04(-0.31%)
Aug 02, 2005 11.41 11.52 11.27 11.42 4,089 -0.12(-1.06%)
Aug 01, 2005 11.34 11.62 11.20 11.54 5,563 +0.33(+2.91%)
Jul 29, 2005 11.63 11.76 11.22 11.22 29,000 -0.36(-3.07%)
Jul 28, 2005 11.17 11.70 11.17 11.57 26,101 +0.35(+3.11%)
Jul 27, 2005 11.28 11.28 10.97 11.22 15,519 -0.15(-1.28%)
Jul 26, 2005 11.18 11.62 11.18 11.37 2,197 +0.05(+0.46%)
Jul 25, 2005 11.64 11.65 11.19 11.31 6,209 -0.31(-2.65%)
Jul 22, 2005 11.30 11.64 11.26 11.62 7,719 +0.51(+4.56%)
Jul 21, 2005 11.62 11.94 10.95 11.12 29,883 -0.52(-4.50%)
Jul 20, 2005 11.08 11.66 11.08 11.64 14,839 +0.42(+3.73%)
Jul 19, 2005 10.88 11.39 10.88 11.22 2,786 +0.48(+4.44%)
Jul 18, 2005 11.02 11.02 10.62 10.74 4,927 -0.33(-2.94%)
Jul 15, 2005 10.84 11.08 10.56 11.07 10,504 +0.07(+0.63%)
Jul 14, 2005 11.56 11.61 10.99 11.00 18,301 -0.40(-3.47%)
Jul 13, 2005 11.80 11.80 11.18 11.40 16,885 -0.45(-3.78%)
Jul 12, 2005 12.02 12.02 11.84 11.84 29,118 -0.18(-1.50%)
Jul 11, 2005 11.47 12.08 11.47 12.02 28,946 +0.38(+3.30%)
Jul 08, 2005 10.94 11.64 10.94 11.64 18,014 +0.58(+5.26%)
Jul 07, 2005 10.66 11.06 10.66 11.06 12,126 +0.26(+2.37%)
Jul 06, 2005 10.72 10.99 10.72 10.80 11,384 -0.07(-0.64%)
Jul 05, 2005 10.44 10.88 10.44 10.87 14,775 +0.40(+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.