Financial Institut (NQ: FISI )

24.07 -0.07 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.23 23.24 23.05 23.05 6,256 -0.29(-1.24%)
Dec 28, 2006 22.85 23.36 22.74 23.34 21,447 +0.35(+1.52%)
Dec 27, 2006 22.81 23.00 22.62 22.99 3,647 -0.01(-0.04%)
Dec 26, 2006 23.00 23.00 22.92 23.00 4,579 +0.00(+0.00%)
Dec 22, 2006 22.96 23.00 22.81 23.00 9,467 +0.01(+0.04%)
Dec 21, 2006 22.56 23.08 22.56 22.99 5,108 +0.17(+0.74%)
Dec 20, 2006 23.24 23.25 22.82 22.82 36,203 -0.34(-1.47%)
Dec 19, 2006 22.96 23.21 22.95 23.16 9,188 +0.16(+0.70%)
Dec 18, 2006 23.32 23.37 22.88 23.00 13,607 -0.49(-2.09%)
Dec 15, 2006 23.32 23.49 23.28 23.49 8,400 +0.12(+0.51%)
Dec 14, 2006 23.33 23.42 23.25 23.37 2,546 +0.00(+0.00%)
Dec 13, 2006 22.79 23.74 22.79 23.37 8,860 +0.19(+0.82%)
Dec 12, 2006 23.38 23.38 23.06 23.18 6,571 +0.03(+0.13%)
Dec 11, 2006 23.26 23.26 23.06 23.15 9,979 +0.13(+0.56%)
Dec 08, 2006 23.13 23.30 23.02 23.02 9,534 -0.20(-0.86%)
Dec 07, 2006 23.22 23.44 23.17 23.22 25,159 +0.01(+0.04%)
Dec 06, 2006 23.24 23.24 23.11 23.21 54,400 -0.04(-0.17%)
Dec 05, 2006 23.38 23.67 23.14 23.25 13,250 -0.04(-0.17%)
Dec 04, 2006 23.48 23.62 23.15 23.29 33,651 -0.34(-1.44%)
Dec 01, 2006 23.25 23.63 23.21 23.63 10,156 +0.29(+1.24%)
Nov 30, 2006 23.29 23.65 22.83 23.34 21,800 -0.04(-0.17%)
Nov 29, 2006 23.24 23.64 23.23 23.38 14,882 -0.12(-0.51%)
Nov 28, 2006 23.08 23.50 23.08 23.50 5,890 +0.45(+1.95%)
Nov 27, 2006 23.46 23.46 23.03 23.05 33,690 -0.39(-1.66%)
Nov 24, 2006 23.45 23.47 23.37 23.44 800 +0.03(+0.13%)
Nov 22, 2006 23.68 23.70 23.41 23.41 9,414 -0.29(-1.22%)
Nov 21, 2006 23.49 23.70 23.49 23.70 5,399 +0.16(+0.68%)
Nov 20, 2006 23.13 23.54 23.13 23.54 6,421 +0.23(+0.99%)
Nov 17, 2006 23.23 23.36 23.18 23.31 3,200 -0.14(-0.60%)
Nov 16, 2006 23.03 23.48 22.93 23.45 18,443 +0.49(+2.13%)
Nov 15, 2006 22.76 23.00 22.63 22.96 11,694 +0.20(+0.88%)
Nov 14, 2006 22.31 22.76 22.31 22.76 29,701 +0.41(+1.83%)
Nov 13, 2006 22.52 22.57 22.34 22.35 37,645 -0.17(-0.75%)
Nov 10, 2006 22.50 22.52 22.39 22.52 4,058 +0.04(+0.18%)
Nov 09, 2006 22.34 22.60 22.28 22.48 25,202 +0.00(+0.00%)
Nov 08, 2006 22.63 22.70 22.24 22.48 43,678 -0.23(-1.01%)
Nov 07, 2006 22.43 22.71 22.43 22.71 3,150 +0.06(+0.26%)
Nov 06, 2006 22.62 22.73 22.54 22.65 7,204 -0.05(-0.22%)
Nov 03, 2006 22.89 22.89 22.52 22.70 43,964 -0.39(-1.67%)
Nov 02, 2006 22.75 23.14 22.53 23.09 8,504 +0.23(+0.98%)
Nov 01, 2006 23.05 23.20 22.65 22.86 35,500 -0.21(-0.91%)
Oct 31, 2006 23.39 23.50 22.93 23.07 24,633 -0.62(-2.62%)
Oct 30, 2006 22.65 23.70 22.64 23.69 10,494 +1.04(+4.59%)
Oct 27, 2006 22.72 22.83 22.57 22.65 18,142 -0.35(-1.52%)
Oct 26, 2006 22.10 23.00 22.07 23.00 17,558 +0.87(+3.93%)
Oct 25, 2006 22.51 22.51 22.07 22.13 14,743 -0.50(-2.21%)
Oct 24, 2006 22.70 22.80 22.56 22.63 13,300 -0.14(-0.61%)
Oct 23, 2006 23.04 23.04 22.73 22.77 12,850 -0.27(-1.17%)
Oct 20, 2006 23.45 23.45 23.04 23.04 1,845 -0.41(-1.75%)
Oct 19, 2006 23.40 23.51 23.25 23.45 5,402 -0.18(-0.76%)
Oct 18, 2006 23.81 23.81 23.54 23.63 3,687 -0.29(-1.21%)
Oct 17, 2006 23.58 23.94 23.58 23.92 4,478 +0.35(+1.48%)
Oct 16, 2006 23.84 23.84 23.38 23.57 7,556 -0.38(-1.59%)
Oct 13, 2006 24.00 24.20 23.89 23.95 6,152 -0.30(-1.24%)
Oct 12, 2006 23.51 24.25 23.40 24.25 8,407 +0.65(+2.75%)
Oct 11, 2006 23.57 23.66 23.55 23.60 7,837 -0.05(-0.21%)
Oct 10, 2006 23.30 23.65 23.23 23.65 12,020 +0.26(+1.11%)
Oct 09, 2006 23.54 23.54 23.25 23.39 3,200 -0.07(-0.30%)
Oct 06, 2006 23.77 23.77 23.35 23.46 2,443 -0.25(-1.05%)
Oct 05, 2006 23.43 24.06 23.41 23.71 16,893 -0.04(-0.17%)
Oct 04, 2006 23.14 23.81 22.62 23.75 9,487 +0.65(+2.81%)
Oct 03, 2006 22.87 23.35 22.87 23.10 45,817 +0.26(+1.14%)
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.