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

Financial Institut (NQ: FISI )

17.48 +0.38 (+2.22%)
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 (%)
Mar 30, 2012 10.21 10.28 10.02 10.03 45,174 -0.10(-0.98%)
Mar 29, 2012 10.21 10.21 9.960 10.13 22,317 -0.19(-1.86%)
Mar 28, 2012 10.44 10.51 10.16 10.32 52,842 -0.08(-0.78%)
Mar 27, 2012 10.51 10.64 10.31 10.40 21,064 -0.13(-1.24%)
Mar 26, 2012 10.40 10.57 10.24 10.53 51,668 +0.21(+2.04%)
Mar 23, 2012 9.922 10.38 9.773 10.32 28,936 +0.48(+4.85%)
Mar 22, 2012 9.922 10.00 9.687 9.842 46,571 -0.19(-1.92%)
Mar 21, 2012 10.21 10.28 10.02 10.03 24,987 -0.11(-1.04%)
Mar 20, 2012 10.32 10.36 10.03 10.14 29,917 -0.27(-2.56%)
Mar 19, 2012 10.35 10.62 10.34 10.41 33,147 +0.06(+0.57%)
Mar 16, 2012 10.56 10.58 10.29 10.35 71,363 -0.16(-1.56%)
Mar 15, 2012 10.62 10.62 10.33 10.51 19,824 -0.06(-0.53%)
Mar 14, 2012 10.55 10.60 10.40 10.57 45,397 -0.04(-0.35%)
Mar 13, 2012 10.24 10.64 10.11 10.60 38,769 +0.48(+4.72%)
Mar 12, 2012 10.05 10.16 9.904 10.13 26,234 +0.06(+0.62%)
Mar 09, 2012 9.874 10.30 9.874 10.06 41,962 +0.19(+1.93%)
Mar 08, 2012 9.696 9.917 9.536 9.874 24,180 +0.22(+2.29%)
Mar 07, 2012 9.505 9.677 9.496 9.653 43,049 +0.17(+1.75%)
Mar 06, 2012 9.493 9.671 9.462 9.487 36,736 -0.15(-1.60%)
Mar 05, 2012 9.413 9.653 9.364 9.640 47,544 +0.22(+2.28%)
Mar 02, 2012 9.807 9.897 9.419 9.425 84,615 -0.37(-3.77%)
Mar 01, 2012 10.05 10.20 9.782 9.794 37,967 -0.27(-2.69%)
Feb 29, 2012 10.45 10.54 10.05 10.06 56,150 -0.38(-3.65%)
Feb 28, 2012 10.54 10.59 10.40 10.45 21,259 -0.15(-1.39%)
Feb 27, 2012 10.47 10.68 10.40 10.59 18,843 -0.01(-0.06%)
Feb 24, 2012 10.92 10.92 10.46 10.60 86,011 -0.31(-2.88%)
Feb 23, 2012 10.68 10.91 10.66 10.91 24,301 +0.27(+2.54%)
Feb 22, 2012 10.94 10.96 10.64 10.64 36,895 -0.29(-2.64%)
Feb 21, 2012 11.06 11.06 10.80 10.93 35,265 -0.12(-1.11%)
Feb 17, 2012 11.06 11.07 10.92 11.06 28,287 +0.04(+0.39%)
Feb 16, 2012 10.77 11.01 10.77 11.01 35,176 +0.30(+2.76%)
Feb 15, 2012 10.85 10.88 10.70 10.72 46,632 -0.10(-0.97%)
Feb 14, 2012 10.77 10.90 10.74 10.82 31,354 -0.14(-1.23%)
Feb 13, 2012 10.95 10.96 10.77 10.96 11,626 +0.16(+1.48%)
Feb 10, 2012 10.79 10.96 10.77 10.80 116,800 -0.15(-1.35%)
Feb 09, 2012 11.01 11.01 10.85 10.94 24,588 -0.06(-0.50%)
Feb 08, 2012 10.86 11.01 10.74 11.00 22,887 +0.14(+1.25%)
Feb 07, 2012 10.87 10.92 10.80 10.86 11,636 +0.06(+0.51%)
Feb 06, 2012 10.95 10.95 10.68 10.81 19,064 -0.18(-1.62%)
Feb 03, 2012 11.01 11.01 10.82 10.99 73,466 +0.15(+1.42%)
Feb 02, 2012 10.74 10.91 10.70 10.83 33,693 +0.10(+0.92%)
Feb 01, 2012 10.59 10.74 10.51 10.74 57,961 +0.22(+2.05%)
Jan 31, 2012 10.53 10.60 10.45 10.52 32,443 +0.08(+0.77%)
Jan 30, 2012 10.53 10.59 10.42 10.44 21,545 -0.14(-1.28%)
Jan 27, 2012 10.41 10.61 10.38 10.58 28,246 +0.07(+0.70%)
Jan 26, 2012 10.66 10.66 10.30 10.50 51,385 -0.10(-0.99%)
Jan 25, 2012 10.50 10.67 10.43 10.61 24,830 +0.06(+0.53%)
Jan 24, 2012 10.35 10.65 10.33 10.55 43,079 +0.22(+2.08%)
Jan 23, 2012 10.20 10.40 10.16 10.34 37,537 +0.17(+1.70%)
Jan 20, 2012 9.991 10.29 9.991 10.16 39,717 +0.17(+1.66%)
Jan 19, 2012 10.03 10.04 9.973 9.997 11,363 -0.01(-0.06%)
Jan 18, 2012 10.03 10.03 9.997 10.00 26,891 +0.07(+0.74%)
Jan 17, 2012 10.08 10.08 9.905 9.930 72,437 -0.06(-0.62%)
Jan 13, 2012 9.991 10.14 9.991 9.991 35,982 -0.20(-1.93%)
Jan 12, 2012 10.36 10.36 9.967 10.19 17,597 +0.04(+0.36%)
Jan 11, 2012 9.948 10.15 9.862 10.15 55,692 +0.06(+0.55%)
Jan 10, 2012 10.06 10.18 9.923 10.10 32,019 +0.21(+2.12%)
Jan 09, 2012 9.942 9.979 9.757 9.887 57,425 -0.07(-0.68%)
Jan 06, 2012 10.06 10.06 9.843 9.954 41,531 -0.07(-0.74%)
Jan 05, 2012 9.936 10.19 9.862 10.03 36,170 +0.00(+0.00%)
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.