Financial Institut (NQ: FISI )

26.50 +0.48 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.45 21.66 21.40 21.46 12,193 -0.18(-0.83%)
Feb 25, 2005 21.20 21.75 21.15 21.64 3,794 +0.09(+0.42%)
Feb 24, 2005 21.25 21.55 21.02 21.55 5,132 +0.50(+2.38%)
Feb 23, 2005 21.07 21.16 20.96 21.05 8,369 +0.05(+0.24%)
Feb 22, 2005 21.53 21.67 21.00 21.00 25,640 -0.32(-1.50%)
Feb 18, 2005 21.80 21.80 21.27 21.32 7,050 -0.18(-0.84%)
Feb 17, 2005 21.56 21.62 21.50 21.50 5,544 -0.05(-0.26%)
Feb 16, 2005 21.50 21.83 21.42 21.55 11,595 +0.05(+0.26%)
Feb 15, 2005 21.80 21.80 21.40 21.50 10,416 +0.02(+0.09%)
Feb 14, 2005 21.38 21.80 21.38 21.48 5,069 -0.55(-2.50%)
Feb 11, 2005 21.21 22.03 21.20 22.03 5,873 +0.82(+3.87%)
Feb 10, 2005 21.78 21.90 21.21 21.21 8,000 -0.67(-3.06%)
Feb 09, 2005 22.87 22.87 21.73 21.88 10,831 -0.61(-2.71%)
Feb 08, 2005 22.41 22.81 22.19 22.49 39,667 +0.08(+0.36%)
Feb 07, 2005 22.55 22.55 22.28 22.41 2,717 -0.14(-0.62%)
Feb 04, 2005 22.26 22.64 22.26 22.55 4,444 +0.28(+1.26%)
Feb 03, 2005 22.42 22.42 22.11 22.27 13,237 -0.34(-1.50%)
Feb 02, 2005 22.72 22.72 22.22 22.61 6,082 -0.17(-0.75%)
Feb 01, 2005 22.82 22.94 22.61 22.78 9,393 -0.41(-1.77%)
Jan 31, 2005 22.46 23.19 22.37 23.19 5,521 +0.69(+3.07%)
Jan 28, 2005 22.95 22.95 22.26 22.50 27,586 -1.11(-4.70%)
Jan 27, 2005 23.74 23.74 23.00 23.61 13,801 -0.13(-0.55%)
Jan 26, 2005 23.76 23.76 23.25 23.74 5,556 +0.52(+2.24%)
Jan 25, 2005 24.00 24.00 23.20 23.22 2,400 -0.29(-1.23%)
Jan 24, 2005 23.50 23.96 23.24 23.51 12,250 -0.25(-1.05%)
Jan 21, 2005 24.01 24.08 23.54 23.76 11,756 +0.02(+0.08%)
Jan 20, 2005 23.83 23.86 23.72 23.74 13,864 -0.43(-1.78%)
Jan 19, 2005 24.34 24.93 23.98 24.17 15,677 -0.62(-2.50%)
Jan 18, 2005 24.58 24.83 23.69 24.79 9,048 +0.73(+3.03%)
Jan 14, 2005 23.97 24.79 23.51 24.06 65,859 +0.36(+1.52%)
Jan 13, 2005 24.20 24.23 23.60 23.70 24,295 -0.16(-0.67%)
Jan 12, 2005 23.71 23.86 23.55 23.86 11,749 -0.18(-0.75%)
Jan 11, 2005 23.41 24.04 23.22 24.04 13,143 +0.55(+2.34%)
Jan 10, 2005 23.31 23.60 23.22 23.49 12,237 -0.12(-0.51%)
Jan 07, 2005 23.31 23.64 23.31 23.61 22,884 +0.08(+0.34%)
Jan 06, 2005 23.30 23.54 23.30 23.53 12,301 +0.25(+1.07%)
Jan 05, 2005 23.19 23.46 23.10 23.28 23,670 -0.04(-0.17%)
Jan 04, 2005 23.64 23.65 23.19 23.32 13,015 -0.33(-1.40%)
Jan 03, 2005 23.30 23.65 23.20 23.65 33,837 +0.40(+1.72%)
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%)
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.