Financial Institut (NQ: FISI )

31.09 USD -1.57 (-4.81%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.37 22.96 22.30 22.30 8,800 -0.59(-2.58%)
Feb 26, 2004 22.52 22.96 22.37 22.89 6,400 -0.05(-0.22%)
Feb 25, 2004 22.79 23.23 22.75 22.94 3,300 -0.04(-0.17%)
Feb 24, 2004 23.29 23.80 22.98 22.98 3,700 +0.01(+0.04%)
Feb 23, 2004 23.00 23.21 22.77 22.97 8,200 -0.26(-1.11%)
Feb 20, 2004 23.84 23.89 22.84 23.23 10,300 -0.30(-1.28%)
Feb 19, 2004 24.64 24.64 23.50 23.53 9,900 -0.55(-2.28%)
Feb 18, 2004 23.76 24.72 23.76 24.08 3,600 -0.07(-0.29%)
Feb 17, 2004 24.10 24.23 23.77 24.15 5,700 +0.10(+0.42%)
Feb 13, 2004 24.03 24.73 24.00 24.05 3,700 -0.05(-0.21%)
Feb 12, 2004 24.10 25.25 24.00 24.10 12,000 -0.70(-2.83%)
Feb 11, 2004 25.05 25.05 24.80 24.80 2,600 -0.22(-0.88%)
Feb 10, 2004 24.91 25.03 24.89 25.02 3,300 +0.76(+3.13%)
Feb 09, 2004 23.83 24.26 23.83 24.26 300 +0.39(+1.63%)
Feb 06, 2004 23.80 24.04 23.80 23.87 2,700 -0.23(-0.95%)
Feb 05, 2004 23.79 24.90 23.76 24.10 8,000 +0.30(+1.26%)
Feb 04, 2004 24.64 24.83 23.80 23.80 15,100 -1.19(-4.76%)
Feb 03, 2004 24.86 25.59 24.63 24.99 3,700 +0.08(+0.32%)
Feb 02, 2004 25.30 25.59 24.90 24.91 1,600 -0.25(-0.99%)
Jan 30, 2004 25.16 25.50 24.93 25.16 1,800 +0.13(+0.52%)
Jan 29, 2004 25.45 25.93 25.00 25.03 9,700 -1.05(-4.03%)
Jan 28, 2004 26.74 26.74 25.55 26.08 3,600 -0.07(-0.27%)
Jan 27, 2004 26.23 26.85 26.15 26.15 28,100 -0.83(-3.08%)
Jan 26, 2004 26.25 26.98 26.25 26.98 25,800 +0.48(+1.81%)
Jan 23, 2004 26.41 26.95 26.25 26.50 7,700 -0.00(-0.00%)
Jan 22, 2004 28.75 28.97 26.50 26.50 24,200 -1.85(-6.52%)
Jan 21, 2004 28.50 28.50 28.20 28.35 34,700 -0.68(-2.34%)
Jan 20, 2004 28.52 29.03 28.52 29.03 12,200 +0.31(+1.08%)
Jan 16, 2004 27.50 28.85 27.50 28.72 7,500 +0.64(+2.28%)
Jan 15, 2004 27.53 28.09 26.35 28.08 5,408 -0.07(-0.25%)
Jan 14, 2004 27.99 28.15 27.15 28.15 5,459 +0.17(+0.61%)
Jan 13, 2004 27.69 27.98 26.60 27.98 4,001 +0.31(+1.12%)
Jan 12, 2004 28.00 28.00 26.79 27.67 19,319 +0.60(+2.22%)
Jan 09, 2004 28.05 28.05 27.07 27.07 3,360 -1.28(-4.51%)
Jan 08, 2004 27.30 28.37 27.14 28.35 3,854 +1.11(+4.07%)
Jan 07, 2004 28.15 28.15 27.20 27.24 2,988 -0.91(-3.23%)
Jan 06, 2004 27.15 28.22 27.15 28.15 5,000 -0.40(-1.40%)
Jan 05, 2004 28.25 28.75 27.42 28.55 4,800 +1.22(+4.46%)
Jan 02, 2004 28.15 28.64 27.25 27.33 12,000 -0.90(-3.19%)
Dec 31, 2003 28.64 29.40 27.77 28.23 27,300 -0.38(-1.33%)
Dec 30, 2003 26.41 28.61 26.41 28.61 10,490 +1.11(+4.04%)
Dec 29, 2003 27.00 27.50 26.61 27.50 7,464 +0.50(+1.85%)
Dec 26, 2003 26.67 27.00 26.50 27.00 1,455 +0.33(+1.24%)
Dec 24, 2003 26.35 26.94 26.35 26.67 1,773 -0.23(-0.86%)
Dec 23, 2003 26.46 26.92 26.25 26.90 7,611 +0.00(+0.00%)
Dec 22, 2003 26.69 26.90 26.15 26.90 4,536 +0.45(+1.70%)
Dec 19, 2003 26.00 26.65 25.25 26.45 9,109 -0.04(-0.15%)
Dec 18, 2003 26.19 26.49 25.07 26.49 5,850 +0.35(+1.34%)
Dec 17, 2003 25.25 26.15 25.25 26.14 2,600 +0.45(+1.75%)
Dec 16, 2003 25.20 25.69 25.00 25.69 3,189 +0.63(+2.51%)
Dec 15, 2003 27.19 27.19 25.05 25.06 6,533 -1.49(-5.61%)
Dec 12, 2003 26.30 26.71 26.30 26.55 3,423 +0.55(+2.12%)
Dec 11, 2003 26.09 26.93 25.97 26.00 11,800 +0.77(+3.05%)
Dec 10, 2003 25.27 26.86 25.18 25.23 25,104 -0.14(-0.55%)
Dec 09, 2003 26.45 26.65 25.37 25.37 4,152 -0.98(-3.72%)
Dec 08, 2003 25.19 26.35 25.19 26.35 9,300 +1.15(+4.56%)
Dec 05, 2003 24.00 25.85 24.00 25.20 20,561 -0.55(-2.14%)
Dec 04, 2003 25.20 25.81 24.77 25.75 8,377 +0.75(+3.00%)
Dec 03, 2003 27.02 27.02 25.00 25.00 11,680 -0.80(-3.10%)
Dec 02, 2003 25.50 27.10 25.50 25.80 11,446 +0.01(+0.04%)
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.