Financial Institut (NQ: FISI )

27.85 -0.49 (-1.73%)
Streaming Delayed Price Updated: 9:56 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.29 18.29 17.51 17.82 15,666 -0.75(-4.04%)
Dec 28, 2007 18.03 18.57 18.03 18.57 4,290 +0.02(+0.11%)
Dec 27, 2007 18.94 18.94 18.22 18.55 10,160 -0.37(-1.96%)
Dec 26, 2007 18.97 19.10 18.92 18.92 7,397 -0.08(-0.42%)
Dec 24, 2007 19.22 19.24 18.91 19.00 10,111 +1.01(+5.61%)
Dec 21, 2007 18.86 19.05 17.99 17.99 17,751 -1.10(-5.76%)
Dec 20, 2007 17.96 19.09 17.43 19.09 17,834 +0.91(+5.01%)
Dec 19, 2007 18.12 18.35 18.12 18.18 13,691 -0.02(-0.11%)
Dec 18, 2007 18.49 18.75 17.96 18.20 2,758 -0.20(-1.09%)
Dec 17, 2007 17.89 18.40 17.89 18.40 32,008 +0.40(+2.22%)
Dec 14, 2007 18.00 19.00 17.50 18.00 8,634 -0.07(-0.39%)
Dec 13, 2007 16.42 18.07 16.42 18.07 8,995 +0.34(+1.92%)
Dec 12, 2007 18.38 18.40 17.73 17.73 4,100 -0.73(-3.95%)
Dec 11, 2007 17.60 18.64 17.60 18.46 12,330 +0.96(+5.49%)
Dec 10, 2007 18.48 18.99 17.23 17.50 9,660 -0.66(-3.63%)
Dec 07, 2007 18.68 18.89 18.16 18.16 9,264 +0.26(+1.45%)
Dec 06, 2007 17.83 18.19 17.78 17.90 6,414 +0.23(+1.30%)
Dec 05, 2007 18.66 18.66 17.44 17.67 4,903 -0.98(-5.25%)
Dec 04, 2007 18.60 18.99 18.60 18.65 9,939 +0.46(+2.53%)
Dec 03, 2007 17.86 18.30 17.85 18.19 5,700 +0.34(+1.90%)
Nov 30, 2007 17.95 18.03 17.85 17.85 3,849 -0.01(-0.06%)
Nov 29, 2007 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Nov 28, 2007 17.49 17.86 17.30 17.86 42,935 +0.66(+3.84%)
Nov 27, 2007 17.44 17.44 17.16 17.20 3,900 -0.19(-1.09%)
Nov 26, 2007 17.33 17.43 17.28 17.39 8,706 -0.43(-2.41%)
Nov 23, 2007 17.00 17.82 17.00 17.82 5,144 +0.64(+3.73%)
Nov 21, 2007 17.38 17.50 17.18 17.18 13,000 -0.27(-1.55%)
Nov 20, 2007 17.42 17.59 17.32 17.45 48,763 +0.03(+0.17%)
Nov 19, 2007 17.87 18.13 17.42 17.42 27,356 -0.27(-1.53%)
Nov 16, 2007 17.79 17.90 17.53 17.69 7,381 -0.23(-1.28%)
Nov 15, 2007 17.25 17.92 17.24 17.92 6,433 +0.67(+3.88%)
Nov 14, 2007 17.32 17.42 17.25 17.25 4,800 -0.21(-1.20%)
Nov 13, 2007 17.63 17.63 17.46 17.46 3,488 -0.39(-2.18%)
Nov 12, 2007 17.50 17.85 17.50 17.85 9,637 +0.35(+2.00%)
Nov 09, 2007 17.51 17.60 17.44 17.50 3,362 -0.16(-0.91%)
Nov 08, 2007 17.95 17.99 17.50 17.66 5,901 -0.34(-1.89%)
Nov 07, 2007 17.85 18.00 17.85 18.00 2,638 +0.15(+0.84%)
Nov 06, 2007 17.90 17.91 17.85 17.85 7,420 -0.14(-0.78%)
Nov 05, 2007 18.87 18.87 17.99 17.99 6,530 -0.98(-5.17%)
Nov 02, 2007 18.13 19.50 17.96 18.97 21,207 +0.34(+1.83%)
Nov 01, 2007 19.06 19.06 18.52 18.63 3,016 -0.46(-2.41%)
Oct 31, 2007 19.41 19.41 19.09 19.09 2,848 +0.08(+0.42%)
Oct 30, 2007 19.06 19.06 18.94 19.01 3,793 -0.09(-0.47%)
Oct 29, 2007 18.75 19.18 18.55 19.10 8,599 +0.07(+0.37%)
Oct 26, 2007 19.44 19.51 19.03 19.03 2,734 -0.47(-2.41%)
Oct 25, 2007 18.59 19.59 18.59 19.50 23,696 +0.04(+0.21%)
Oct 24, 2007 19.22 19.46 19.22 19.46 490 +0.19(+0.99%)
Oct 23, 2007 19.08 19.27 19.08 19.27 2,650 -0.05(-0.26%)
Oct 22, 2007 18.70 19.60 18.70 19.32 3,800 +0.41(+2.17%)
Oct 19, 2007 18.91 19.39 18.91 18.91 3,765 -0.11(-0.58%)
Oct 18, 2007 18.60 19.04 18.35 19.02 7,971 -0.14(-0.73%)
Oct 17, 2007 19.04 19.16 19.00 19.16 2,759 +0.25(+1.32%)
Oct 16, 2007 19.10 19.20 18.91 18.91 2,105 -0.34(-1.77%)
Oct 15, 2007 19.45 19.60 19.25 19.25 5,800 -0.38(-1.94%)
Oct 12, 2007 19.48 19.63 19.41 19.63 1,044 +0.07(+0.36%)
Oct 11, 2007 19.62 19.62 19.43 19.56 2,090 +0.16(+0.82%)
Oct 10, 2007 19.39 19.53 19.39 19.40 2,200 +0.01(+0.05%)
Oct 09, 2007 19.41 19.41 19.39 19.39 1,406 -0.16(-0.82%)
Oct 08, 2007 19.80 19.80 19.55 19.55 4,932 -0.12(-0.61%)
Oct 05, 2007 19.66 19.68 19.55 19.67 1,292 +0.13(+0.67%)
Oct 04, 2007 19.38 19.80 19.25 19.54 8,757 +0.09(+0.46%)
Oct 03, 2007 18.79 19.65 18.79 19.45 3,900 +0.50(+2.64%)
Oct 02, 2007 18.10 18.95 18.00 18.95 8,615 +0.70(+3.84%)
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.