Financial Institut (NQ: FISI )

25.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 17.34 17.57 17.24 17.41 15,240 +0.23(+1.35%)
Feb 27, 2002 17.19 17.34 17.13 17.18 4,665 +0.01(+0.04%)
Feb 26, 2002 17.01 17.17 16.94 17.17 27,526 +0.14(+0.83%)
Feb 25, 2002 17.03 17.03 17.03 17.03 1,244 +0.00(+0.00%)
Feb 22, 2002 16.43 17.03 16.43 17.03 3,887 +0.60(+3.64%)
Feb 21, 2002 16.43 16.99 16.43 16.43 6,687 -0.68(-3.95%)
Feb 20, 2002 16.46 17.10 16.40 17.10 9,019 +0.58(+3.50%)
Feb 19, 2002 16.96 17.03 16.49 16.53 7,309 -0.50(-2.91%)
Feb 18, 2002 16.72 17.02 16.58 17.02 7,309 +0.00(+0.00%)
Feb 15, 2002 16.72 17.02 16.58 17.02 7,309 +0.30(+1.77%)
Feb 14, 2002 16.89 17.01 16.72 16.72 5,754 -0.14(-0.84%)
Feb 13, 2002 16.84 16.89 16.56 16.87 1,710 +0.15(+0.88%)
Feb 12, 2002 16.72 16.88 16.72 16.72 2,021 -0.14(-0.84%)
Feb 11, 2002 16.72 16.86 16.20 16.86 3,110 -0.09(-0.53%)
Feb 08, 2002 16.33 17.01 16.13 16.95 11,041 +0.75(+4.65%)
Feb 07, 2002 16.56 16.56 16.17 16.20 3,576 -0.05(-0.28%)
Feb 06, 2002 16.17 16.69 16.17 16.24 11,663 -0.48(-2.85%)
Feb 05, 2002 16.33 16.74 16.27 16.72 6,842 +0.38(+2.32%)
Feb 04, 2002 16.46 16.62 16.33 16.34 4,043 -0.15(-0.94%)
Feb 01, 2002 16.14 16.61 16.14 16.49 8,242 +0.03(+0.20%)
Jan 31, 2002 15.85 16.46 15.85 16.46 15,240 +0.17(+1.07%)
Jan 30, 2002 15.59 16.29 15.50 16.29 15,551 +0.53(+3.39%)
Jan 29, 2002 16.46 16.46 15.44 15.75 25,815 -0.90(-5.41%)
Jan 28, 2002 16.49 16.71 16.49 16.65 2,643 +0.08(+0.50%)
Jan 25, 2002 16.85 16.89 16.53 16.57 3,732 -0.23(-1.34%)
Jan 24, 2002 17.18 17.19 16.79 16.80 4,043 -0.41(-2.36%)
Jan 23, 2002 16.56 17.20 16.17 17.20 4,043 +0.95(+5.81%)
Jan 22, 2002 16.39 16.40 16.09 16.26 5,598 +0.15(+0.92%)
Jan 21, 2002 17.20 17.20 16.11 16.11 6,687 +0.00(+0.00%)
Jan 18, 2002 17.20 17.20 16.11 16.11 6,687 -1.01(-5.90%)
Jan 17, 2002 16.56 17.19 16.56 17.12 18,973 +0.39(+2.35%)
Jan 16, 2002 16.24 16.72 16.24 16.72 10,264 +0.08(+0.46%)
Jan 15, 2002 16.27 16.72 16.27 16.65 2,488 +0.24(+1.49%)
Jan 14, 2002 16.30 16.56 16.30 16.40 3,887 +0.30(+1.84%)
Jan 11, 2002 16.01 16.28 16.01 16.11 8,242 +0.10(+0.64%)
Jan 10, 2002 15.69 16.00 15.69 16.00 777 +0.96(+6.37%)
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.