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 31, 2004 23.27 23.76 23.22 23.25 17,200 -0.23(-0.98%)
Dec 30, 2004 23.60 23.63 23.05 23.48 44,300 -0.08(-0.34%)
Dec 29, 2004 25.23 25.35 23.00 23.56 100,500 -2.69(-10.25%)
Dec 28, 2004 26.50 26.64 26.25 26.25 6,100 -0.22(-0.83%)
Dec 27, 2004 26.86 26.86 26.45 26.47 7,600 -0.08(-0.30%)
Dec 23, 2004 26.53 26.63 26.50 26.55 5,200 +0.06(+0.23%)
Dec 22, 2004 25.92 26.71 25.92 26.49 8,700 +0.87(+3.40%)
Dec 21, 2004 25.50 25.69 25.50 25.62 2,000 +0.53(+2.12%)
Dec 20, 2004 25.10 25.34 25.07 25.09 12,700 -0.17(-0.66%)
Dec 17, 2004 25.75 26.38 25.21 25.25 16,100 -0.73(-2.83%)
Dec 16, 2004 27.74 27.75 25.97 25.99 16,500 -1.28(-4.69%)
Dec 15, 2004 26.05 27.56 26.05 27.27 29,100 +0.73(+2.75%)
Dec 14, 2004 26.10 26.54 26.06 26.54 7,700 +0.45(+1.72%)
Dec 13, 2004 26.25 26.28 26.07 26.09 6,900 -0.13(-0.49%)
Dec 10, 2004 26.25 26.25 25.60 26.22 6,300 +0.01(+0.03%)
Dec 09, 2004 25.57 26.21 25.57 26.21 2,800 +0.25(+0.96%)
Dec 08, 2004 25.26 25.96 25.04 25.96 13,800 +0.19(+0.74%)
Dec 07, 2004 26.47 26.47 24.99 25.77 8,900 -0.11(-0.43%)
Dec 06, 2004 26.50 26.50 25.88 25.88 6,100 -0.63(-2.38%)
Dec 03, 2004 26.89 26.96 26.51 26.51 2,700 -0.54(-2.00%)
Dec 02, 2004 26.45 27.67 26.45 27.05 22,300 +0.06(+0.22%)
Dec 01, 2004 25.95 27.29 25.91 26.99 30,100 +1.49(+5.84%)
Nov 30, 2004 25.09 25.64 25.09 25.50 8,500 +0.24(+0.95%)
Nov 29, 2004 24.80 25.27 24.75 25.26 19,300 +0.38(+1.53%)
Nov 26, 2004 25.17 25.17 24.88 24.88 4,900 -0.84(-3.27%)
Nov 24, 2004 25.66 25.72 25.28 25.72 5,300 +0.34(+1.34%)
Nov 23, 2004 25.50 25.50 24.95 25.38 8,800 +0.10(+0.40%)
Nov 22, 2004 24.80 25.28 24.68 25.28 22,500 +0.50(+2.02%)
Nov 19, 2004 25.01 25.01 24.78 24.78 4,600 -0.32(-1.27%)
Nov 18, 2004 25.26 25.28 25.07 25.10 2,500 -0.29(-1.14%)
Nov 17, 2004 25.05 25.44 25.04 25.39 10,900 +0.54(+2.17%)
Nov 16, 2004 25.49 25.49 24.85 24.85 3,800 -0.65(-2.55%)
Nov 15, 2004 25.23 25.50 25.08 25.50 6,600 +0.08(+0.31%)
Nov 12, 2004 25.34 25.50 25.28 25.42 7,700 +0.05(+0.20%)
Nov 11, 2004 25.25 25.55 25.18 25.37 9,000 -0.05(-0.20%)
Nov 10, 2004 25.55 25.94 25.21 25.42 12,700 -0.28(-1.09%)
Nov 09, 2004 25.55 25.90 25.55 25.70 1,000 -0.26(-1.00%)
Nov 08, 2004 26.27 26.27 25.89 25.96 15,800 -0.16(-0.61%)
Nov 05, 2004 25.91 26.19 25.89 26.12 1,100 +0.12(+0.46%)
Nov 04, 2004 26.01 26.30 25.70 26.00 4,400 -0.30(-1.14%)
Nov 03, 2004 25.74 26.30 25.14 26.30 9,800 +0.31(+1.19%)
Nov 02, 2004 26.41 26.41 25.99 25.99 6,800 -0.22(-0.84%)
Nov 01, 2004 25.84 26.36 25.56 26.21 5,300 -0.15(-0.57%)
Oct 29, 2004 26.47 26.78 26.14 26.36 12,300 -0.13(-0.49%)
Oct 28, 2004 26.30 26.64 26.24 26.49 3,600 -0.15(-0.56%)
Oct 27, 2004 25.91 26.64 25.59 26.64 12,700 +0.64(+2.46%)
Oct 26, 2004 25.63 26.10 25.55 26.00 6,600 +0.20(+0.78%)
Oct 25, 2004 25.26 25.82 25.20 25.80 4,400 +0.77(+3.08%)
Oct 22, 2004 25.80 26.03 25.03 25.03 4,500 -0.53(-2.07%)
Oct 21, 2004 24.89 25.70 24.89 25.56 10,100 +0.22(+0.87%)
Oct 20, 2004 24.98 25.34 24.40 25.34 12,900 +0.59(+2.38%)
Oct 19, 2004 25.45 25.70 24.75 24.75 10,000 -0.73(-2.86%)
Oct 18, 2004 25.46 25.70 25.32 25.48 5,500 -0.02(-0.08%)
Oct 15, 2004 24.69 25.50 24.69 25.50 5,700 +1.05(+4.29%)
Oct 14, 2004 24.56 24.74 24.10 24.45 18,700 -0.30(-1.21%)
Oct 13, 2004 24.56 24.83 24.45 24.75 9,000 +0.00(+0.00%)
Oct 12, 2004 23.72 24.75 23.09 24.75 18,100 +1.08(+4.56%)
Oct 11, 2004 23.80 23.80 23.41 23.67 2,800 +0.19(+0.81%)
Oct 08, 2004 23.56 23.89 23.48 23.48 1,400 +0.13(+0.56%)
Oct 07, 2004 23.16 23.98 23.16 23.35 3,500 -0.57(-2.38%)
Oct 06, 2004 23.54 23.92 23.44 23.92 1,500 +0.46(+1.96%)
Oct 05, 2004 23.43 23.85 23.43 23.46 2,500 -0.26(-1.10%)
Oct 04, 2004 22.84 23.72 22.68 23.72 7,300 +0.93(+4.08%)
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.