Financial Institut (NQ: FISI )

28.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 20.01 20.13 19.82 19.82 11,356 -0.24(-1.20%)
Mar 28, 2003 20.28 20.65 20.06 20.06 5,300 -0.23(-1.13%)
Mar 27, 2003 20.31 20.37 20.16 20.29 2,800 -0.03(-0.15%)
Mar 26, 2003 20.25 20.61 20.13 20.32 5,300 -0.27(-1.31%)
Mar 25, 2003 20.25 20.61 20.22 20.59 3,800 +0.32(+1.58%)
Mar 24, 2003 21.10 21.23 20.27 20.27 9,000 -0.66(-3.15%)
Mar 21, 2003 21.20 21.26 20.50 20.93 8,500 +0.33(+1.60%)
Mar 20, 2003 19.92 21.07 19.91 20.60 23,300 +0.58(+2.90%)
Mar 19, 2003 20.25 20.34 19.75 20.02 20,600 +0.04(+0.20%)
Mar 18, 2003 20.08 20.35 19.76 19.98 30,373 +0.08(+0.40%)
Mar 17, 2003 20.85 20.86 19.05 19.90 54,532 -0.95(-4.56%)
Mar 14, 2003 21.65 21.95 20.85 20.85 13,800 -0.99(-4.53%)
Mar 13, 2003 21.53 21.84 21.53 21.84 3,300 +0.31(+1.44%)
Mar 12, 2003 21.13 21.62 21.11 21.53 2,800 +0.31(+1.46%)
Mar 11, 2003 22.00 22.00 21.10 21.22 13,100 -0.83(-3.76%)
Mar 10, 2003 22.38 22.38 22.00 22.05 3,000 -0.30(-1.34%)
Mar 07, 2003 22.40 22.49 22.35 22.35 1,000 -0.05(-0.22%)
Mar 06, 2003 22.69 22.85 22.40 22.40 5,600 -0.29(-1.28%)
Mar 05, 2003 22.95 22.95 22.54 22.69 4,300 +0.09(+0.40%)
Mar 04, 2003 22.85 22.85 22.20 22.60 3,400 +0.38(+1.71%)
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.