Financial Institut (NQ: FISI )

29.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.06 22.47 21.79 21.79 7,200 -0.21(-0.95%)
May 27, 2004 21.30 22.01 21.17 22.00 2,000 +0.39(+1.80%)
May 26, 2004 21.43 21.89 21.33 21.61 3,400 -0.25(-1.14%)
May 25, 2004 21.97 22.13 21.58 21.86 7,800 -0.13(-0.59%)
May 24, 2004 20.86 21.99 20.86 21.99 4,200 +0.99(+4.71%)
May 21, 2004 20.61 21.06 20.55 21.00 6,300 +0.45(+2.19%)
May 20, 2004 20.93 21.15 20.55 20.55 9,500 -0.51(-2.42%)
May 19, 2004 21.92 22.28 20.90 21.06 8,000 -0.94(-4.27%)
May 18, 2004 21.76 22.05 21.76 22.00 23,900 +0.16(+0.73%)
May 17, 2004 21.90 22.00 21.61 21.84 9,600 -0.16(-0.73%)
May 14, 2004 21.90 22.37 21.90 22.00 3,300 +0.10(+0.46%)
May 13, 2004 22.55 23.05 21.83 21.90 6,500 -0.56(-2.49%)
May 12, 2004 22.46 22.54 22.00 22.46 9,600 +0.02(+0.09%)
May 11, 2004 22.59 22.86 22.37 22.44 3,100 -0.12(-0.53%)
May 10, 2004 22.65 22.88 22.30 22.56 4,700 +0.00(+0.00%)
May 07, 2004 23.09 23.25 22.56 22.56 9,400 -0.69(-2.97%)
May 06, 2004 23.01 23.48 23.01 23.25 18,600 -0.08(-0.34%)
May 05, 2004 23.64 23.64 23.05 23.33 2,300 +0.08(+0.34%)
May 04, 2004 23.10 23.57 23.01 23.25 5,800 -0.05(-0.21%)
May 03, 2004 23.00 23.49 23.00 23.30 8,100 +0.00(+0.00%)
Apr 30, 2004 23.07 23.40 23.05 23.30 10,200 -0.04(-0.17%)
Apr 29, 2004 23.10 23.35 23.01 23.34 13,800 +0.34(+1.48%)
Apr 28, 2004 23.59 23.99 22.91 23.00 15,900 -0.94(-3.93%)
Apr 27, 2004 23.41 23.94 23.41 23.94 6,300 +0.00(+0.00%)
Apr 26, 2004 24.00 24.35 23.30 23.94 8,100 +0.42(+1.79%)
Apr 23, 2004 24.41 24.41 23.42 23.52 2,700 -0.83(-3.41%)
Apr 22, 2004 24.06 24.35 23.22 24.35 8,800 +0.43(+1.80%)
Apr 21, 2004 23.27 23.92 23.06 23.92 5,400 +0.30(+1.27%)
Apr 20, 2004 24.61 24.63 23.30 23.62 10,000 -0.64(-2.64%)
Apr 19, 2004 24.02 24.79 24.02 24.26 8,500 -0.19(-0.78%)
Apr 16, 2004 24.12 24.95 24.12 24.45 5,500 -0.22(-0.89%)
Apr 15, 2004 24.67 24.94 24.21 24.67 7,000 +0.12(+0.49%)
Apr 14, 2004 24.50 24.78 24.24 24.55 10,600 -0.26(-1.05%)
Apr 13, 2004 24.75 25.00 24.02 24.81 15,600 -0.14(-0.56%)
Apr 12, 2004 24.86 25.10 24.36 24.95 4,600 +0.04(+0.16%)
Apr 08, 2004 24.27 25.15 24.27 24.91 14,200 -0.21(-0.84%)
Apr 07, 2004 24.90 25.14 24.39 25.12 3,900 +0.35(+1.41%)
Apr 06, 2004 23.97 25.10 23.30 24.77 16,600 -0.09(-0.36%)
Apr 05, 2004 24.00 25.02 23.35 24.86 37,200 +0.86(+3.58%)
Apr 02, 2004 23.41 24.18 23.00 24.00 25,700 +0.03(+0.13%)
Apr 01, 2004 22.37 23.98 22.35 23.97 11,400 +1.03(+4.49%)
Mar 31, 2004 22.97 22.97 22.78 22.94 7,200 -0.05(-0.22%)
Mar 30, 2004 22.95 22.99 22.48 22.99 2,100 -0.01(-0.04%)
Mar 29, 2004 22.61 23.00 22.50 23.00 6,100 +0.50(+2.22%)
Mar 26, 2004 23.00 23.00 22.25 22.50 10,600 -0.50(-2.17%)
Mar 25, 2004 22.38 23.00 22.11 23.00 4,500 +0.90(+4.07%)
Mar 24, 2004 22.06 22.50 22.05 22.10 6,100 -0.36(-1.60%)
Mar 23, 2004 22.25 22.49 22.00 22.46 4,700 +0.46(+2.09%)
Mar 22, 2004 22.49 22.50 21.97 22.00 15,600 -0.10(-0.45%)
Mar 19, 2004 22.50 22.50 22.00 22.10 59,100 -0.07(-0.32%)
Mar 18, 2004 21.80 22.44 21.60 22.17 7,200 +0.22(+1.00%)
Mar 17, 2004 21.09 22.76 21.09 21.95 33,600 +0.86(+4.08%)
Mar 16, 2004 21.55 21.61 20.78 21.09 8,300 -0.17(-0.80%)
Mar 15, 2004 21.99 21.99 20.52 21.26 8,500 -0.86(-3.89%)
Mar 12, 2004 21.38 22.13 21.11 22.12 6,200 +0.77(+3.61%)
Mar 11, 2004 21.62 21.67 21.35 21.35 3,100 -0.15(-0.70%)
Mar 10, 2004 21.58 21.73 21.50 21.50 4,000 -0.07(-0.32%)
Mar 09, 2004 21.79 21.82 21.50 21.57 9,300 -0.34(-1.55%)
Mar 08, 2004 22.31 22.31 21.85 21.91 25,100 -0.37(-1.66%)
Mar 05, 2004 22.00 22.28 22.00 22.28 2,300 +0.18(+0.81%)
Mar 04, 2004 22.00 22.16 21.85 22.10 32,000 -0.13(-0.58%)
Mar 03, 2004 22.52 22.52 22.00 22.23 24,700 -0.27(-1.20%)
Mar 02, 2004 22.89 23.09 22.44 22.50 1,700 -0.66(-2.85%)
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.