Financial Institut (NQ: FISI )

28.23 +2.15 (+8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.40 19.57 19.01 19.29 20,500 -0.27(-1.38%)
Apr 27, 2006 19.29 19.67 19.20 19.56 88,723 +0.08(+0.41%)
Apr 26, 2006 19.33 19.73 19.23 19.48 8,468 +0.12(+0.62%)
Apr 25, 2006 19.30 19.47 19.03 19.36 92,901 +0.06(+0.31%)
Apr 24, 2006 19.19 19.34 19.12 19.30 21,153 +0.12(+0.63%)
Apr 21, 2006 19.40 19.40 19.05 19.18 9,988 -0.08(-0.42%)
Apr 20, 2006 19.34 19.53 19.00 19.26 15,719 -0.26(-1.33%)
Apr 19, 2006 19.05 19.52 19.05 19.52 22,835 +0.26(+1.35%)
Apr 18, 2006 19.00 19.50 18.93 19.26 18,685 +0.26(+1.37%)
Apr 17, 2006 18.55 19.17 18.55 19.00 14,645 +0.22(+1.17%)
Apr 13, 2006 18.30 19.00 18.25 18.78 32,580 +0.39(+2.12%)
Apr 12, 2006 18.24 18.52 18.11 18.39 6,553 +0.15(+0.82%)
Apr 11, 2006 19.10 19.15 18.24 18.24 12,167 -0.78(-4.10%)
Apr 10, 2006 19.08 19.44 19.00 19.02 11,202 -0.04(-0.21%)
Apr 07, 2006 19.29 19.29 18.70 19.06 14,252 -0.04(-0.21%)
Apr 06, 2006 18.01 19.30 18.00 19.10 37,012 +0.86(+4.71%)
Apr 05, 2006 18.35 18.42 18.04 18.24 27,948 -0.11(-0.60%)
Apr 04, 2006 18.59 18.67 18.22 18.35 21,164 -0.17(-0.92%)
Apr 03, 2006 18.67 18.81 18.50 18.52 17,231 -0.37(-1.96%)
Mar 31, 2006 18.75 18.89 18.55 18.89 15,775 +0.34(+1.83%)
Mar 30, 2006 18.63 18.75 18.50 18.55 26,499 -0.02(-0.11%)
Mar 29, 2006 18.46 18.77 18.16 18.57 13,946 +0.12(+0.65%)
Mar 28, 2006 18.78 18.80 18.37 18.45 20,619 -0.24(-1.28%)
Mar 27, 2006 18.97 19.05 18.65 18.69 8,588 -0.29(-1.53%)
Mar 24, 2006 19.11 19.11 18.77 18.98 3,658 +0.13(+0.69%)
Mar 23, 2006 18.59 19.31 18.59 18.85 17,800 +0.26(+1.40%)
Mar 22, 2006 18.43 18.60 18.20 18.59 9,200 +0.03(+0.16%)
Mar 21, 2006 18.63 18.89 18.45 18.56 15,957 -0.25(-1.33%)
Mar 20, 2006 19.30 19.30 18.55 18.81 16,741 -0.26(-1.36%)
Mar 17, 2006 19.35 19.37 18.97 19.07 63,138 -0.23(-1.19%)
Mar 16, 2006 19.24 19.40 19.11 19.30 12,507 +0.23(+1.21%)
Mar 15, 2006 19.10 19.24 18.86 19.07 16,871 +0.14(+0.74%)
Mar 14, 2006 18.87 18.94 18.67 18.93 14,458 -0.12(-0.63%)
Mar 13, 2006 18.76 19.19 18.76 19.05 13,362 +0.30(+1.60%)
Mar 10, 2006 18.90 18.90 18.43 18.75 3,807 +0.32(+1.74%)
Mar 09, 2006 18.47 18.67 18.43 18.43 15,168 +0.01(+0.05%)
Mar 08, 2006 18.69 18.73 18.38 18.42 38,269 -0.33(-1.76%)
Mar 07, 2006 19.05 19.33 18.70 18.75 11,971 -0.25(-1.32%)
Mar 06, 2006 19.23 19.23 18.81 19.00 5,328 -0.08(-0.42%)
Mar 03, 2006 18.80 19.27 18.78 19.08 6,296 +0.08(+0.42%)
Mar 02, 2006 19.25 19.47 18.88 19.00 8,507 -0.41(-2.11%)
Mar 01, 2006 19.53 19.58 19.03 19.41 20,627 +0.29(+1.52%)
Feb 28, 2006 19.60 19.46 19.00 19.12 11,255 -0.48(-2.45%)
Feb 27, 2006 19.98 19.98 19.60 19.60 3,633 -0.20(-1.01%)
Feb 24, 2006 19.61 20.00 19.24 19.80 17,287 +0.07(+0.35%)
Feb 23, 2006 19.64 20.09 19.55 19.73 16,063 -0.24(-1.20%)
Feb 22, 2006 19.12 20.00 19.12 19.97 6,166 +0.65(+3.36%)
Feb 21, 2006 19.87 19.87 18.94 19.32 5,177 -0.37(-1.88%)
Feb 17, 2006 20.00 20.00 19.59 19.69 12,008 -0.27(-1.35%)
Feb 16, 2006 19.57 19.96 19.12 19.96 5,900 +0.51(+2.62%)
Feb 15, 2006 19.12 19.47 19.12 19.45 8,896 +0.35(+1.83%)
Feb 14, 2006 19.19 19.45 18.88 19.10 14,498 +0.17(+0.90%)
Feb 13, 2006 19.32 19.52 18.93 18.93 4,325 -0.44(-2.27%)
Feb 10, 2006 19.26 19.50 19.04 19.37 6,552 +0.26(+1.36%)
Feb 09, 2006 19.04 19.45 19.04 19.11 3,500 -0.14(-0.73%)
Feb 08, 2006 18.97 19.34 18.90 19.25 10,681 +0.26(+1.37%)
Feb 07, 2006 19.30 19.33 18.98 18.99 6,234 -0.45(-2.31%)
Feb 06, 2006 19.53 19.68 19.30 19.44 6,884 -0.24(-1.22%)
Feb 03, 2006 19.96 19.99 19.21 19.68 15,876 +0.24(+1.23%)
Feb 02, 2006 20.61 20.69 19.42 19.44 16,579 -1.17(-5.68%)
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.