Financial Institut (NQ: FISI )

27.51 +0.28 (+1.02%)
Streaming Delayed Price Updated: 11:20 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.77 19.92 19.32 19.81 12,166 -0.16(-0.80%)
Mar 30, 2005 19.89 20.14 19.70 19.97 11,629 +0.15(+0.76%)
Mar 29, 2005 19.68 20.00 19.60 19.82 11,063 +0.39(+2.01%)
Mar 28, 2005 19.10 19.60 19.10 19.43 2,716 +0.33(+1.73%)
Mar 24, 2005 19.35 19.40 18.95 19.10 19,768 -0.01(-0.05%)
Mar 23, 2005 19.00 19.12 18.93 19.11 8,890 -0.06(-0.31%)
Mar 22, 2005 19.52 19.54 19.00 19.17 13,754 -0.44(-2.24%)
Mar 21, 2005 20.27 20.72 19.58 19.61 6,560 -0.74(-3.64%)
Mar 18, 2005 20.84 20.84 20.27 20.35 32,861 -0.28(-1.36%)
Mar 17, 2005 21.14 21.14 20.37 20.63 11,388 +0.24(+1.18%)
Mar 16, 2005 20.82 20.82 20.39 20.39 16,050 -0.36(-1.73%)
Mar 15, 2005 21.21 21.22 20.58 20.75 9,618 -0.05(-0.24%)
Mar 14, 2005 20.91 21.14 20.68 20.80 11,407 +0.12(+0.58%)
Mar 11, 2005 21.01 21.01 20.62 20.68 4,173 -0.34(-1.62%)
Mar 10, 2005 21.40 21.42 21.01 21.02 4,664 -0.44(-2.05%)
Mar 09, 2005 21.36 21.98 21.25 21.46 10,690 -0.11(-0.51%)
Mar 08, 2005 22.04 22.17 21.34 21.57 9,461 -0.74(-3.32%)
Mar 07, 2005 22.33 22.86 22.10 22.31 6,257 -0.38(-1.67%)
Mar 04, 2005 22.00 22.85 21.83 22.69 65,898 +0.83(+3.80%)
Mar 03, 2005 21.52 21.98 21.52 21.86 29,335 +0.33(+1.53%)
Mar 02, 2005 21.50 21.67 21.50 21.53 9,285 -0.08(-0.37%)
Mar 01, 2005 21.71 21.79 21.45 21.61 22,906 +0.15(+0.70%)
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%)
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.