Financial Institut (NQ: FISI )

26.02 +0.09 (+0.35%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.19 19.34 19.18 19.19 8,323 -0.15(-0.78%)
Apr 27, 2007 19.34 19.50 19.25 19.34 7,681 +0.09(+0.47%)
Apr 26, 2007 19.28 19.35 19.18 19.25 6,340 -0.04(-0.21%)
Apr 25, 2007 19.06 19.29 18.93 19.29 3,480 +0.36(+1.90%)
Apr 24, 2007 18.96 18.96 18.84 18.93 1,955 -0.21(-1.10%)
Apr 23, 2007 19.29 19.30 19.09 19.14 15,658 -0.06(-0.31%)
Apr 20, 2007 18.98 19.20 18.90 19.20 6,259 +0.30(+1.59%)
Apr 19, 2007 19.22 19.28 18.90 18.90 4,723 -0.31(-1.61%)
Apr 18, 2007 18.62 19.21 18.62 19.21 9,796 +0.57(+3.06%)
Apr 17, 2007 19.12 19.24 18.63 18.64 28,004 -0.33(-1.74%)
Apr 16, 2007 19.09 19.09 18.86 18.97 15,970 -0.20(-1.04%)
Apr 13, 2007 19.04 19.28 19.04 19.17 4,677 +0.09(+0.47%)
Apr 12, 2007 18.93 19.09 18.90 19.08 11,860 +0.01(+0.05%)
Apr 11, 2007 18.99 19.10 18.84 19.07 21,299 -0.05(-0.26%)
Apr 10, 2007 19.01 19.12 18.96 19.12 71,418 -0.09(-0.47%)
Apr 09, 2007 19.52 19.52 19.00 19.21 19,750 +0.00(+0.00%)
Apr 05, 2007 19.74 19.76 19.20 19.21 82,197 -0.50(-2.54%)
Apr 04, 2007 19.89 19.93 19.58 19.71 13,307 -0.19(-0.95%)
Apr 03, 2007 19.89 20.03 19.87 19.90 19,619 +0.04(+0.20%)
Apr 02, 2007 19.96 20.00 19.85 19.86 23,163 -0.21(-1.05%)
Mar 30, 2007 20.49 20.49 19.30 20.07 70,488 +0.02(+0.10%)
Mar 29, 2007 20.19 20.25 20.01 20.05 5,800 -0.14(-0.69%)
Mar 28, 2007 20.94 20.97 20.19 20.19 16,765 -0.50(-2.42%)
Mar 27, 2007 21.01 21.01 20.69 20.69 87,242 -0.22(-1.05%)
Mar 26, 2007 20.99 20.99 20.87 20.91 1,300 -0.09(-0.43%)
Mar 23, 2007 20.70 21.05 20.70 21.00 61,425 +0.15(+0.72%)
Mar 22, 2007 20.68 20.86 20.64 20.85 8,154 +0.01(+0.05%)
Mar 21, 2007 20.79 20.87 20.69 20.84 2,143 +0.12(+0.58%)
Mar 20, 2007 20.61 20.84 20.61 20.72 3,160 +0.00(+0.00%)
Mar 19, 2007 20.69 20.72 20.50 20.72 18,715 -0.11(-0.53%)
Mar 16, 2007 20.84 20.98 20.75 20.83 15,419 -0.12(-0.57%)
Mar 15, 2007 20.86 20.95 20.66 20.95 8,764 -0.08(-0.38%)
Mar 14, 2007 20.16 21.10 20.16 21.03 28,930 +0.36(+1.74%)
Mar 13, 2007 21.37 21.06 20.50 20.67 100,308 -0.70(-3.28%)
Mar 12, 2007 21.48 21.51 21.21 21.37 4,035 -0.13(-0.60%)
Mar 09, 2007 21.48 21.50 21.41 21.50 3,230 +0.08(+0.37%)
Mar 08, 2007 21.41 21.47 21.35 21.42 6,380 -0.07(-0.33%)
Mar 07, 2007 21.50 21.53 21.38 21.49 15,930 +0.05(+0.23%)
Mar 06, 2007 21.45 21.52 21.37 21.44 8,480 +0.01(+0.05%)
Mar 05, 2007 21.36 21.60 21.36 21.43 8,274 -0.07(-0.33%)
Mar 02, 2007 21.44 21.50 21.25 21.50 2,955 -0.05(-0.23%)
Mar 01, 2007 21.45 21.55 21.31 21.55 6,261 +0.03(+0.14%)
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%)
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.