Financial Institut (NQ: FISI )

25.99 +0.06 (+0.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 22.25 22.80 22.25 22.66 5,300 +0.35(+1.57%)
Feb 27, 2003 22.39 22.54 22.30 22.31 4,600 -0.33(-1.46%)
Feb 26, 2003 22.37 22.74 22.37 22.64 2,300 +0.07(+0.31%)
Feb 25, 2003 22.10 22.57 22.10 22.57 2,400 +0.50(+2.27%)
Feb 24, 2003 22.05 22.22 22.05 22.07 5,500 -0.46(-2.04%)
Feb 21, 2003 22.34 22.70 22.10 22.53 4,700 +0.35(+1.58%)
Feb 20, 2003 22.04 23.06 22.04 22.18 16,100 -0.17(-0.76%)
Feb 19, 2003 22.89 22.89 22.32 22.35 4,000 -0.16(-0.71%)
Feb 18, 2003 22.29 22.51 22.07 22.51 7,000 -0.29(-1.27%)
Feb 14, 2003 23.27 23.65 21.94 22.80 22,100 -0.39(-1.68%)
Feb 13, 2003 23.00 23.70 22.17 23.19 31,000 +1.19(+5.41%)
Feb 12, 2003 22.17 22.43 21.66 22.00 25,500 -0.13(-0.59%)
Feb 11, 2003 22.76 22.91 22.10 22.13 10,900 -0.61(-2.69%)
Feb 10, 2003 23.67 23.67 22.62 22.74 9,000 -0.91(-3.84%)
Feb 07, 2003 24.19 24.19 23.65 23.65 13,000 -0.53(-2.19%)
Feb 06, 2003 24.24 24.60 24.18 24.18 14,300 -0.61(-2.46%)
Feb 05, 2003 24.24 24.80 24.23 24.79 3,500 +0.55(+2.27%)
Feb 04, 2003 24.76 24.91 24.23 24.24 29,300 -0.81(-3.23%)
Feb 03, 2003 25.04 25.13 24.84 25.05 22,400 +0.10(+0.40%)
Jan 31, 2003 25.00 25.28 24.94 24.95 18,300 +0.68(+2.80%)
Jan 30, 2003 24.76 25.12 24.27 24.27 6,967 -0.54(-2.18%)
Jan 29, 2003 24.46 24.81 24.25 24.81 14,700 -0.02(-0.08%)
Jan 28, 2003 25.09 25.09 24.25 24.83 8,200 +0.26(+1.06%)
Jan 27, 2003 25.00 25.00 24.49 24.57 16,200 -0.46(-1.84%)
Jan 24, 2003 26.65 26.68 24.93 25.03 37,700 -1.74(-6.50%)
Jan 23, 2003 28.42 28.42 26.75 26.77 15,700 -1.91(-6.66%)
Jan 22, 2003 28.05 28.68 28.05 28.68 3,400 +0.63(+2.25%)
Jan 21, 2003 28.53 28.53 28.01 28.05 3,200 -0.00(-0.00%)
Jan 17, 2003 28.67 28.90 28.02 28.05 2,200 -0.37(-1.30%)
Jan 16, 2003 28.69 28.89 28.08 28.42 5,100 -0.25(-0.87%)
Jan 15, 2003 28.01 28.67 28.01 28.67 16,900 +0.48(+1.71%)
Jan 14, 2003 27.58 28.23 27.57 28.19 11,100 +0.59(+2.13%)
Jan 13, 2003 28.06 28.06 27.50 27.60 4,100 -0.47(-1.67%)
Jan 10, 2003 28.18 28.18 27.55 28.07 3,300 +0.01(+0.04%)
Jan 09, 2003 28.00 28.06 27.80 28.06 1,900 +0.26(+0.94%)
Jan 08, 2003 28.05 28.23 27.80 27.80 29,600 -0.06(-0.22%)
Jan 07, 2003 28.48 28.48 27.86 27.86 10,500 -0.80(-2.79%)
Jan 06, 2003 28.68 28.69 28.48 28.66 4,400 +0.25(+0.88%)
Jan 03, 2003 29.05 29.05 28.17 28.41 7,100 -0.73(-2.51%)
Jan 02, 2003 29.75 29.75 29.09 29.14 3,000 -0.22(-0.75%)
Dec 31, 2002 30.62 30.87 29.34 29.36 16,000 -0.64(-2.13%)
Dec 30, 2002 30.73 30.73 30.01 30.00 12,500 -0.68(-2.22%)
Dec 27, 2002 30.02 30.70 29.92 30.68 3,300 +0.51(+1.69%)
Dec 26, 2002 30.65 30.72 29.79 30.17 3,400 -0.35(-1.15%)
Dec 24, 2002 30.69 30.71 30.39 30.52 1,500 -0.17(-0.55%)
Dec 23, 2002 29.18 30.69 27.84 30.69 14,000 +1.10(+3.72%)
Dec 20, 2002 29.18 29.63 27.84 29.59 25,700 +0.57(+1.96%)
Dec 19, 2002 27.70 29.02 27.70 29.02 6,900 +0.71(+2.51%)
Dec 18, 2002 28.05 28.71 27.75 28.31 10,400 +0.31(+1.11%)
Dec 17, 2002 29.35 29.35 28.00 28.00 10,900 -1.37(-4.66%)
Dec 16, 2002 29.38 29.45 29.05 29.37 6,000 -0.01(-0.03%)
Dec 13, 2002 30.00 30.00 29.38 29.38 3,600 -0.37(-1.24%)
Dec 12, 2002 29.80 29.80 29.30 29.75 2,900 -0.15(-0.50%)
Dec 11, 2002 30.34 30.34 29.55 29.90 3,700 -0.20(-0.66%)
Dec 10, 2002 30.41 30.83 30.10 30.10 2,800 -0.30(-0.99%)
Dec 09, 2002 30.85 31.07 30.35 30.40 7,800 -0.60(-1.94%)
Dec 06, 2002 30.51 31.00 30.50 31.00 2,200 +0.20(+0.65%)
Dec 05, 2002 31.00 31.04 30.75 30.80 2,300 -0.45(-1.44%)
Dec 04, 2002 31.28 31.68 31.25 31.25 4,500 -0.04(-0.13%)
Dec 03, 2002 32.00 32.00 31.29 31.29 2,700 +0.03(+0.10%)
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.