Financial Institut (NQ: FISI )

24.50 -0.13 (-0.53%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.15 17.71 17.15 17.71 10,602 +0.55(+3.22%)
Sep 27, 2002 17.09 17.57 17.05 17.16 3,226 -0.42(-2.37%)
Sep 26, 2002 16.78 17.57 16.05 17.57 11,831 +1.17(+7.14%)
Sep 25, 2002 15.96 16.69 15.91 16.40 12,730 +0.55(+3.49%)
Sep 24, 2002 16.52 17.09 15.85 15.85 11,524 -0.68(-4.13%)
Sep 23, 2002 16.63 16.66 16.27 16.53 3,687 -0.29(-1.74%)
Sep 20, 2002 17.57 17.57 16.27 16.82 20,128 +0.20(+1.17%)
Sep 19, 2002 17.46 17.46 16.63 16.63 7,068 -0.94(-5.33%)
Sep 18, 2002 17.58 17.77 17.37 17.57 5,224 +0.13(+0.75%)
Sep 17, 2002 17.89 17.89 17.44 17.44 9,219 -0.10(-0.59%)
Sep 16, 2002 18.09 18.09 17.54 17.54 6,914 -0.49(-2.71%)
Sep 13, 2002 17.42 18.11 17.42 18.03 3,380 +0.58(+3.32%)
Sep 12, 2002 18.05 18.05 17.45 17.45 2,919 -0.82(-4.49%)
Sep 11, 2002 18.01 18.27 18.01 18.27 9,349 +0.31(+1.74%)
Sep 10, 2002 17.48 17.96 17.48 17.96 4,916 +0.36(+2.03%)
Sep 09, 2002 17.25 17.83 17.25 17.60 4,148 -0.14(-0.77%)
Sep 06, 2002 17.16 17.79 16.86 17.73 7,529 +1.07(+6.45%)
Sep 05, 2002 17.21 17.21 16.61 16.66 9,833 -0.55(-3.21%)
Sep 04, 2002 17.02 17.32 16.86 17.21 10,188 +0.27(+1.61%)
Sep 03, 2002 17.57 17.82 16.89 16.94 9,631 -0.64(-3.63%)
Aug 30, 2002 18.13 18.18 17.58 17.58 6,760 -0.48(-2.63%)
Aug 29, 2002 17.15 18.05 17.14 18.05 10,141 +0.87(+5.04%)
Aug 28, 2002 17.83 18.19 17.19 17.19 11,524 -0.65(-3.65%)
Aug 27, 2002 18.87 18.87 17.82 17.84 16,934 -1.03(-5.45%)
Aug 26, 2002 18.70 18.87 18.22 18.87 7,529 +0.12(+0.66%)
Aug 23, 2002 19.03 19.03 18.74 18.74 7,221 -0.72(-3.68%)
Aug 22, 2002 19.17 19.46 19.08 19.46 2,612 +0.05(+0.27%)
Aug 21, 2002 19.20 19.69 19.06 19.41 5,838 -0.04(-0.20%)
Aug 20, 2002 19.52 20.08 19.20 19.45 16,750 -0.56(-2.80%)
Aug 16, 2002 20.17 20.40 20.01 20.01 4,456 -0.14(-0.68%)
Aug 15, 2002 20.07 20.14 19.35 20.14 21,511 +0.12(+0.58%)
Aug 14, 2002 19.08 20.03 18.92 20.03 11,216 +0.57(+2.91%)
Aug 13, 2002 19.52 19.59 19.21 19.46 17,824 -0.04(-0.20%)
Aug 12, 2002 19.19 19.59 19.13 19.50 17,516 +0.70(+3.74%)
Aug 07, 2002 18.94 19.07 18.55 18.80 9,094 -0.10(-0.55%)
Aug 06, 2002 17.90 18.90 17.90 18.90 3,841 +0.77(+4.27%)
Aug 05, 2002 17.90 18.21 17.90 18.12 6,760 +0.22(+1.24%)
Aug 02, 2002 18.45 18.54 17.80 17.90 7,830 -0.55(-2.96%)
Aug 01, 2002 17.90 18.45 17.90 18.45 6,299 +0.71(+4.00%)
Jul 31, 2002 17.96 18.12 17.67 17.74 12,292 -0.09(-0.51%)
Jul 30, 2002 17.25 17.83 16.95 17.83 16,038 +0.59(+3.44%)
Jul 29, 2002 16.92 17.25 16.92 17.24 48,247 +0.71(+4.29%)
Jul 26, 2002 16.76 16.92 16.53 16.53 19,514 -0.18(-1.09%)
Jul 25, 2002 16.82 17.14 16.69 16.71 36,262 -0.11(-0.66%)
Jul 24, 2002 16.92 16.95 16.57 16.82 22,587 -0.16(-0.96%)
Jul 23, 2002 17.90 18.22 16.92 16.99 23,229 -1.24(-6.79%)
Jul 22, 2002 19.82 19.82 17.99 18.22 23,202 -1.63(-8.20%)
Jul 19, 2002 20.34 20.53 19.85 19.85 29,809 -0.66(-3.24%)
Jul 17, 2002 21.65 22.15 20.18 20.51 16,902 -2.21(-9.71%)
Jul 12, 2002 22.26 23.08 22.21 22.72 12,599 +0.23(+1.04%)
Jul 11, 2002 23.89 23.89 22.13 22.49 31,192 -1.07(-4.56%)
Jul 10, 2002 23.36 24.73 23.35 23.56 33,189 +0.21(+0.92%)
Jul 09, 2002 23.92 23.92 23.34 23.34 38,106 -0.52(-2.18%)
Jul 08, 2002 23.92 23.92 23.86 23.86 7,836 -0.05(-0.22%)
Jul 05, 2002 22.82 23.92 22.82 23.92 5,685 +0.49(+2.08%)
Jul 04, 2002 23.59 23.59 22.84 23.43 19,206 +0.00(+0.00%)
Jul 03, 2002 23.59 23.59 22.84 23.43 19,206 +0.24(+1.04%)
Jul 02, 2002 23.62 23.69 23.17 23.19 11,216 -0.56(-2.36%)
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.