| FISHER COMM Add to My Watchlist | (NSDQ: FSCI) |
| Fisher | 13.36 | +0.17 (+1.29%) | 83,488 |
| Historical Data for FSCI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.45 | 13.85 | 12.75 | 83,488 | 13.36 | +0.17 +1.29% |
| 02/08/10 | 12.55 | 13.49 | 12.47 | 61,752 | 13.19 | +0.63 +5.02% |
| 02/05/10 | 12.30 | 12.63 | 12.22 | 9,501 | 12.56 | +0.27 +2.20% |
| 02/04/10 | 12.42 | 12.54 | 12.20 | 18,079 | 12.29 | -0.27 -2.15% |
| 02/03/10 | 12.40 | 12.74 | 12.00 | 44,108 | 12.56 | +0.23 +1.87% |
| 02/02/10 | 12.55 | 12.85 | 12.11 | 37,702 | 12.33 | -0.17 -1.36% |
| 02/01/10 | 12.99 | 13.24 | 12.33 | 19,881 | 12.50 | -0.36 -2.80% |
| 01/29/10 | 12.73 | 13.34 | 12.73 | 21,810 | 12.86 | +0.25 +1.98% |
| 01/28/10 | 12.42 | 13.03 | 12.08 | 36,962 | 12.61 | +0.28 +2.27% |
| 01/27/10 | 12.68 | 12.75 | 12.16 | 11,701 | 12.33 | -0.42 -3.29% |
| 01/26/10 | 13.01 | 13.34 | 12.63 | 44,729 | 12.75 | -0.25 -1.92% |
| 01/25/10 | 13.34 | 13.53 | 13.00 | 15,933 | 13.00 | -0.12 -0.91% |
| 01/22/10 | 13.34 | 13.51 | 13.08 | 15,864 | 13.12 | +0.04 +0.31% |
| 01/21/10 | 13.80 | 14.04 | 13.04 | 39,255 | 13.08 | -0.65 -4.73% |
| 01/20/10 | 14.18 | 14.60 | 13.16 | 30,949 | 13.73 | -0.68 -4.72% |
| 01/19/10 | 14.27 | 14.65 | 13.59 | 24,273 | 14.41 | +0.18 +1.26% |
| 01/18/10 | 14.23 | 14.23 | 14.23 | 0 | 14.23 | 0.00 0.00% |
| 01/15/10 | 14.51 | 14.70 | 14.07 | 31,881 | 14.23 | -0.23 -1.59% |
| 01/14/10 | 15.00 | 15.47 | 14.30 | 26,723 | 14.46 | -0.53 -3.54% |
| 01/13/10 | 15.98 | 16.26 | 14.99 | 82,675 | 14.99 | -0.76 -4.83% |
| 01/12/10 | 16.06 | 16.52 | 15.19 | 49,712 | 15.75 | -0.46 -2.84% |
| 01/11/10 | 16.50 | 16.96 | 16.17 | 26,477 | 16.21 | -0.01 -0.06% |
| 01/08/10 | 15.52 | 16.26 | 15.26 | 4,793 | 16.22 | +0.24 +1.50% |
| 01/07/10 | 14.90 | 16.06 | 14.90 | 22,863 | 15.98 | +1.16 +7.83% |
| 01/06/10 | 16.04 | 16.10 | 14.76 | 17,764 | 14.82 | -1.30 -8.06% |
| 01/05/10 | 17.09 | 17.24 | 15.99 | 25,252 | 16.12 | -1.03 -6.01% |
| 01/04/10 | 16.65 | 17.28 | 15.89 | 27,736 | 17.15 | +0.90 +5.54% |
| 01/01/10 | 16.25 | 16.25 | 16.25 | 0 | 16.25 | 0.00 0.00% |
| 12/31/09 | 16.34 | 16.79 | 16.21 | 13,115 | 16.25 | -0.10 -0.61% |
| 12/30/09 | 15.08 | 16.35 | 15.00 | 33,295 | 16.35 | +1.09 +7.14% |
| 12/29/09 | 15.26 | 15.34 | 14.91 | 9,314 | 15.26 | +0.06 +0.39% |
| 12/28/09 | 14.90 | 15.42 | 14.90 | 22,400 | 15.20 | +0.41 +2.77% |
| 12/25/09 | 14.35 | 14.87 | 13.59 | 15,070 | 14.79 | 0.00 0.00% |
| 12/24/09 | 14.35 | 14.87 | 13.59 | 15,070 | 14.79 | +0.56 +3.94% |
| 12/23/09 | 13.35 | 14.38 | 13.31 | 24,603 | 14.23 | +1.08 +8.21% |
| 12/22/09 | 13.71 | 14.00 | 13.11 | 27,101 | 13.15 | -0.74 -5.33% |
| 12/21/09 | 13.90 | 14.61 | 13.52 | 44,032 | 13.89 | +0.12 +0.87% |
| 12/18/09 | 14.67 | 14.95 | 13.77 | 75,964 | 13.77 | -0.83 -5.68% |
| 12/17/09 | 15.02 | 15.13 | 14.46 | 32,018 | 14.60 | -0.44 -2.93% |
| 12/16/09 | 15.35 | 15.88 | 15.00 | 24,359 | 15.04 | -0.21 -1.38% |
| 12/15/09 | 15.85 | 15.97 | 15.20 | 37,831 | 15.25 | -0.71 -4.45% |
| 12/14/09 | 16.00 | 17.19 | 15.66 | 27,296 | 15.96 | +0.41 +2.64% |
| 12/11/09 | 16.13 | 16.25 | 15.50 | 11,286 | 15.55 | -0.49 -3.05% |
| 12/10/09 | 16.87 | 16.94 | 15.74 | 44,575 | 16.04 | -0.68 -4.07% |
| 12/09/09 | 15.63 | 18.03 | 15.62 | 99,828 | 16.72 | +0.72 +4.50% |
| 12/08/09 | 15.83 | 16.49 | 15.83 | 9,115 | 16.00 | -0.20 -1.23% |
| 12/07/09 | 16.41 | 16.74 | 16.00 | 12,292 | 16.20 | -0.26 -1.58% |
| 12/04/09 | 17.04 | 17.15 | 16.30 | 35,898 | 16.46 | -0.18 -1.08% |
| 12/03/09 | 17.06 | 17.53 | 16.59 | 27,460 | 16.64 | -0.35 -2.06% |
| 12/02/09 | 16.63 | 17.27 | 15.96 | 33,748 | 16.99 | +0.47 +2.85% |
| \/ Download Data To Spreadsheet | ||||||
