Financial Institut (NQ: FISI )

32.63 USD +0.67 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.28 21.69 21.25 21.52 10,934 +0.07(+0.33%)
Feb 27, 2007 21.42 21.75 21.35 21.45 11,642 -0.06(-0.28%)
Feb 26, 2007 21.53 21.53 21.40 21.51 2,272 -0.03(-0.14%)
Feb 23, 2007 21.54 21.64 21.54 21.54 1,269 +0.05(+0.23%)
Feb 22, 2007 21.32 21.66 21.15 21.49 6,923 +0.08(+0.37%)
Feb 21, 2007 20.91 21.79 20.91 21.41 18,588 -0.34(-1.56%)
Feb 20, 2007 21.69 21.90 21.53 21.75 7,059 -0.09(-0.41%)
Feb 16, 2007 21.60 21.95 21.55 21.84 4,569 +0.19(+0.88%)
Feb 15, 2007 21.75 21.87 21.55 21.65 6,527 -0.22(-1.01%)
Feb 14, 2007 21.71 21.90 21.71 21.87 9,581 +0.12(+0.55%)
Feb 13, 2007 21.75 21.75 21.66 21.75 3,142 +0.13(+0.60%)
Feb 12, 2007 21.81 21.81 21.61 21.62 3,100 -0.18(-0.83%)
Feb 09, 2007 21.67 21.80 21.61 21.80 3,030 +0.17(+0.79%)
Feb 08, 2007 21.82 21.92 21.63 21.63 8,823 -0.27(-1.23%)
Feb 07, 2007 22.00 22.00 21.80 21.90 11,259 +0.04(+0.18%)
Feb 06, 2007 22.05 22.05 21.80 21.86 9,148 -0.04(-0.18%)
Feb 05, 2007 22.02 22.07 21.80 21.90 38,204 -0.21(-0.95%)
Feb 02, 2007 22.07 22.13 22.00 22.11 8,792 -0.04(-0.18%)
Feb 01, 2007 21.97 22.15 21.96 22.15 1,963 +0.38(+1.75%)
Jan 31, 2007 21.77 21.89 21.73 21.77 3,100 -0.10(-0.46%)
Jan 30, 2007 21.89 21.89 21.69 21.87 2,875 +0.23(+1.06%)
Jan 29, 2007 21.58 21.74 21.54 21.64 4,214 -0.06(-0.28%)
Jan 26, 2007 21.44 21.70 21.30 21.70 7,081 +0.17(+0.79%)
Jan 25, 2007 22.53 22.53 19.80 21.53 37,646 -1.59(-6.88%)
Jan 24, 2007 23.64 23.64 23.10 23.12 7,533 -0.29(-1.24%)
Jan 23, 2007 23.58 23.60 23.19 23.41 5,752 -0.17(-0.72%)
Jan 22, 2007 23.65 23.66 23.54 23.58 5,717 -0.07(-0.30%)
Jan 19, 2007 23.56 23.71 23.56 23.65 2,616 -0.02(-0.08%)
Jan 18, 2007 23.56 23.68 23.55 23.67 8,611 +0.07(+0.30%)
Jan 17, 2007 23.57 23.69 23.55 23.60 10,075 -0.08(-0.34%)
Jan 16, 2007 22.99 23.70 22.96 23.68 22,318 +0.80(+3.50%)
Jan 12, 2007 22.51 22.88 22.51 22.88 4,480 +0.34(+1.51%)
Jan 11, 2007 22.85 22.95 22.49 22.54 9,227 -0.25(-1.10%)
Jan 10, 2007 22.75 22.89 22.67 22.79 10,484 -0.21(-0.91%)
Jan 09, 2007 22.82 23.00 22.80 23.00 4,863 +0.10(+0.44%)
Jan 08, 2007 22.84 22.94 22.75 22.90 3,910 +0.06(+0.26%)
Jan 05, 2007 22.75 22.94 22.65 22.84 5,889 +0.11(+0.48%)
Jan 04, 2007 23.00 23.00 22.72 22.73 10,991 -0.36(-1.56%)
Jan 03, 2007 23.19 23.30 22.82 23.09 26,559 +0.04(+0.17%)
Dec 29, 2006 23.23 23.24 23.05 23.05 6,256 -0.29(-1.24%)
Dec 28, 2006 22.85 23.36 22.74 23.34 21,447 +0.35(+1.52%)
Dec 27, 2006 22.81 23.00 22.62 22.99 3,647 -0.01(-0.04%)
Dec 26, 2006 23.00 23.00 22.92 23.00 4,579 +0.00(+0.00%)
Dec 22, 2006 22.96 23.00 22.81 23.00 9,467 +0.01(+0.04%)
Dec 21, 2006 22.56 23.08 22.56 22.99 5,108 +0.17(+0.74%)
Dec 20, 2006 23.24 23.25 22.82 22.82 36,203 -0.34(-1.47%)
Dec 19, 2006 22.96 23.21 22.95 23.16 9,188 +0.16(+0.70%)
Dec 18, 2006 23.32 23.37 22.88 23.00 13,607 -0.49(-2.09%)
Dec 15, 2006 23.32 23.49 23.28 23.49 8,400 +0.12(+0.51%)
Dec 14, 2006 23.33 23.42 23.25 23.37 2,546 +0.00(+0.00%)
Dec 13, 2006 22.79 23.74 22.79 23.37 8,860 +0.19(+0.82%)
Dec 12, 2006 23.38 23.38 23.06 23.18 6,571 +0.03(+0.13%)
Dec 11, 2006 23.26 23.26 23.06 23.15 9,979 +0.13(+0.56%)
Dec 08, 2006 23.13 23.30 23.02 23.02 9,534 -0.20(-0.86%)
Dec 07, 2006 23.22 23.44 23.17 23.22 25,159 +0.01(+0.04%)
Dec 06, 2006 23.24 23.24 23.11 23.21 54,400 -0.04(-0.17%)
Dec 05, 2006 23.38 23.67 23.14 23.25 13,250 -0.04(-0.17%)
Dec 04, 2006 23.48 23.62 23.15 23.29 33,651 -0.34(-1.44%)
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.