Financial Institut (NQ: FISI )

25.60 -0.08 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.33 14.42 13.96 14.41 20,372 +0.25(+1.77%)
Sep 29, 2004 14.21 14.28 14.12 14.16 2,799 -0.05(-0.36%)
Sep 28, 2004 13.74 14.21 13.66 14.21 28,926 +0.44(+3.17%)
Sep 27, 2004 14.29 14.29 13.68 13.77 126,745 -0.54(-3.77%)
Sep 24, 2004 14.28 14.33 14.15 14.31 2,332 +0.01(+0.04%)
Sep 23, 2004 14.89 14.90 14.31 14.31 2,488 -0.61(-4.09%)
Sep 22, 2004 14.68 15.09 14.68 14.92 7,775 -0.21(-1.36%)
Sep 21, 2004 15.50 15.50 14.86 15.12 7,153 +0.49(+3.34%)
Sep 20, 2004 14.65 14.92 14.64 14.64 622 +0.00(+0.00%)
Sep 17, 2004 15.17 15.34 14.64 14.64 26,126 -0.64(-4.17%)
Sep 16, 2004 15.07 15.27 14.93 15.27 3,265 +0.01(+0.04%)
Sep 15, 2004 14.87 15.27 14.83 15.27 7,309 +0.47(+3.17%)
Sep 14, 2004 14.87 14.89 14.80 14.80 2,332 -0.24(-1.58%)
Sep 13, 2004 15.27 15.27 14.88 15.03 4,354 +0.53(+3.63%)
Sep 10, 2004 14.73 15.18 14.51 14.51 4,155 -0.32(-2.13%)
Sep 09, 2004 14.15 15.08 14.15 14.82 6,842 +0.71(+5.01%)
Sep 08, 2004 14.78 15.02 14.11 14.11 6,946 -0.64(-4.36%)
Sep 07, 2004 14.56 14.79 14.26 14.76 4,551 +0.61(+4.32%)
Sep 03, 2004 14.60 14.62 14.14 14.15 6,842 -0.30(-2.05%)
Sep 02, 2004 14.17 14.44 14.15 14.44 9,642 +0.20(+1.40%)
Sep 01, 2004 14.40 14.85 14.16 14.24 27,681 -0.04(-0.31%)
Aug 31, 2004 14.38 14.38 14.24 14.29 2,021 -0.03(-0.22%)
Aug 30, 2004 14.05 14.73 14.05 14.32 11,819 +0.17(+1.23%)
Aug 27, 2004 14.27 14.32 14.15 14.15 21,616 +0.00(+0.00%)
Aug 26, 2004 14.58 14.58 14.15 14.15 6,531 -0.12(-0.81%)
Aug 25, 2004 14.25 14.57 14.25 14.26 3,421 +0.10(+0.68%)
Aug 24, 2004 14.56 14.58 14.17 14.17 2,799 +0.11(+0.78%)
Aug 23, 2004 14.37 14.51 14.06 14.06 6,842 -0.26(-1.84%)
Aug 20, 2004 14.08 14.32 13.94 14.32 24,035 +0.12(+0.86%)
Aug 19, 2004 13.95 14.21 13.95 14.20 2,021 +0.03(+0.18%)
Aug 18, 2004 13.91 14.19 13.78 14.17 21,490 +0.13(+0.92%)
Aug 17, 2004 14.14 14.14 14.04 14.04 4,043 +0.00(+0.00%)
Aug 16, 2004 14.15 14.15 14.04 14.04 3,732 +0.17(+1.20%)
Aug 13, 2004 14.32 14.32 13.84 13.88 5,909 -0.11(-0.78%)
Aug 12, 2004 13.86 14.28 13.86 13.99 2,954 -0.23(-1.63%)
Aug 11, 2004 14.24 14.43 13.83 14.22 5,443 -0.14(-0.99%)
Aug 10, 2004 13.89 14.36 13.81 14.36 6,687 +0.40(+2.86%)
Aug 09, 2004 14.01 14.34 13.91 13.96 17,959 -0.30(-2.12%)
Aug 06, 2004 14.47 14.55 14.15 14.26 14,463 +0.09(+0.64%)
Aug 05, 2004 14.66 14.70 14.15 14.17 8,553 -0.49(-3.33%)
Aug 04, 2004 14.81 15.27 14.47 14.66 3,732 +0.35(+2.47%)
Aug 03, 2004 14.69 15.37 14.31 14.31 7,586 -0.42(-2.84%)
Aug 02, 2004 15.45 15.45 14.69 14.73 6,376 -0.23(-1.51%)
Jul 30, 2004 15.75 15.75 14.95 14.95 11,974 -0.70(-4.48%)
Jul 29, 2004 15.25 15.65 15.16 15.65 6,531 +0.33(+2.14%)
Jul 28, 2004 14.57 15.32 14.47 15.32 9,330 +0.18(+1.19%)
Jul 27, 2004 14.83 15.17 14.83 15.14 2,643 +0.39(+2.66%)
Jul 26, 2004 14.49 14.75 14.47 14.75 3,732 +0.23(+1.59%)
Jul 23, 2004 14.63 14.79 14.52 14.52 5,909 -0.14(-0.92%)
Jul 22, 2004 14.58 14.67 14.33 14.65 3,732 +0.25(+1.74%)
Jul 21, 2004 14.01 14.53 13.99 14.40 16,484 +0.26(+1.82%)
Jul 20, 2004 13.61 14.15 13.50 14.15 9,797 +0.57(+4.22%)
Jul 19, 2004 13.49 13.61 13.48 13.57 2,177 +0.09(+0.64%)
Jul 16, 2004 13.92 13.95 13.49 13.49 12,441 -0.20(-1.47%)
Jul 15, 2004 13.72 13.88 13.68 13.69 7,309 -0.13(-0.98%)
Jul 14, 2004 14.02 14.09 13.82 13.82 6,065 -0.10(-0.74%)
Jul 13, 2004 14.09 14.31 13.90 13.93 3,887 -0.16(-1.14%)
Jul 12, 2004 14.10 14.43 14.08 14.09 3,110 +0.01(+0.09%)
Jul 09, 2004 14.16 14.82 14.02 14.08 7,464 -0.03(-0.18%)
Jul 08, 2004 14.58 14.80 14.10 14.10 12,441 -0.57(-3.86%)
Jul 07, 2004 14.58 15.30 14.58 14.67 12,285 -0.23(-1.51%)
Jul 06, 2004 14.88 15.03 14.69 14.89 4,198 -0.32(-2.07%)
Jul 02, 2004 14.72 15.21 14.71 15.21 6,376 +0.71(+4.92%)
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.