Financial Institut (NQ: FISI )

24.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.69 14.92 14.05 14.10 14,848 -0.57(-3.90%)
Sep 29, 2003 14.08 14.67 14.02 14.67 22,128 +0.59(+4.16%)
Sep 26, 2003 14.22 14.49 14.08 14.08 14,929 -0.02(-0.14%)
Sep 25, 2003 14.98 15.54 14.08 14.10 14,152 -0.98(-6.48%)
Sep 24, 2003 15.30 15.72 15.08 15.08 14,618 -0.42(-2.74%)
Sep 23, 2003 15.87 16.00 15.30 15.50 11,744 -0.48(-3.02%)
Sep 22, 2003 15.97 16.22 15.70 15.99 17,417 -0.10(-0.60%)
Sep 19, 2003 15.10 16.46 15.10 16.08 21,601 +0.91(+5.97%)
Sep 18, 2003 15.11 15.25 15.09 15.18 5,904 +0.06(+0.43%)
Sep 17, 2003 15.18 15.72 15.11 15.11 6,220 -0.36(-2.33%)
Sep 16, 2003 15.72 15.72 15.01 15.47 10,730 +0.27(+1.78%)
Sep 15, 2003 14.86 15.84 14.79 15.20 19,595 +0.09(+0.60%)
Sep 12, 2003 14.76 15.19 14.46 15.11 12,907 +0.25(+1.69%)
Sep 11, 2003 14.33 14.86 14.33 14.86 6,842 +0.52(+3.63%)
Sep 10, 2003 14.31 14.54 14.29 14.34 7,464 -0.04(-0.27%)
Sep 09, 2003 14.75 14.75 14.38 14.38 8,397 -0.31(-2.10%)
Sep 08, 2003 14.59 14.76 14.42 14.69 6,687 +0.28(+1.96%)
Sep 05, 2003 14.66 14.80 14.29 14.40 14,463 -0.32(-2.14%)
Sep 04, 2003 14.85 14.85 14.60 14.72 8,864 +0.08(+0.57%)
Sep 03, 2003 14.52 14.83 14.50 14.64 16,018 -0.11(-0.74%)
Sep 02, 2003 14.47 14.75 14.42 14.74 11,663 +0.28(+1.91%)
Aug 29, 2003 14.64 14.80 14.47 14.47 7,620 -0.19(-1.32%)
Aug 28, 2003 14.52 14.83 14.47 14.66 19,128 -0.13(-0.87%)
Aug 27, 2003 14.73 14.87 14.55 14.79 9,019 -0.26(-1.71%)
Aug 26, 2003 14.64 15.05 14.47 15.05 13,685 +0.37(+2.50%)
Aug 25, 2003 14.81 14.88 14.24 14.68 13,840 -0.04(-0.31%)
Aug 22, 2003 16.36 16.36 14.73 14.73 30,481 -1.58(-9.66%)
Aug 21, 2003 16.20 16.38 15.92 16.30 10,575 +0.13(+0.84%)
Aug 20, 2003 15.64 16.17 15.62 16.17 8,864 +0.44(+2.78%)
Aug 19, 2003 15.74 15.74 15.21 15.73 13,218 +0.30(+1.92%)
Aug 18, 2003 15.58 15.59 15.27 15.43 12,130 +0.16(+1.05%)
Aug 15, 2003 15.90 16.49 15.27 15.27 3,265 -0.57(-3.61%)
Aug 14, 2003 15.43 15.96 15.43 15.84 6,065 +0.41(+2.67%)
Aug 13, 2003 16.08 16.27 15.43 15.43 5,909 -0.51(-3.23%)
Aug 12, 2003 15.33 15.95 15.12 15.95 9,642 +0.39(+2.48%)
Aug 11, 2003 15.55 15.56 15.08 15.56 11,974 +0.30(+1.94%)
Aug 08, 2003 15.35 15.55 15.27 15.27 2,643 -0.13(-0.88%)
Aug 07, 2003 15.11 15.55 14.92 15.40 8,708 +0.29(+1.92%)
Aug 06, 2003 15.21 15.68 15.11 15.11 4,354 -0.10(-0.68%)
Aug 05, 2003 16.08 16.22 15.14 15.21 13,218 -0.77(-4.79%)
Aug 04, 2003 16.59 16.59 15.91 15.98 6,998 -0.55(-3.31%)
Aug 01, 2003 16.87 16.90 16.53 16.53 6,376 -0.46(-2.69%)
Jul 31, 2003 16.72 17.04 16.52 16.98 20,994 +0.20(+1.19%)
Jul 30, 2003 16.14 16.88 16.14 16.78 10,108 +0.58(+3.57%)
Jul 29, 2003 16.05 16.23 15.63 16.20 10,575 +0.33(+2.11%)
Jul 28, 2003 15.48 15.87 15.34 15.87 8,864 +0.47(+3.05%)
Jul 25, 2003 15.33 15.48 15.11 15.40 8,708 +0.29(+1.92%)
Jul 24, 2003 15.13 15.17 15.05 15.11 20,683 +0.06(+0.43%)
Jul 23, 2003 15.72 15.72 15.05 15.05 49,765 -0.71(-4.49%)
Jul 22, 2003 16.26 16.44 15.05 15.75 31,725 -0.32(-2.00%)
Jul 21, 2003 16.74 16.74 16.08 16.08 16,173 -0.71(-4.21%)
Jul 18, 2003 16.85 17.49 16.72 16.78 12,596 -0.10(-0.61%)
Jul 17, 2003 16.87 17.11 16.87 16.89 10,886 -0.46(-2.67%)
Jul 16, 2003 16.91 17.36 16.91 17.35 16,329 +0.33(+1.96%)
Jul 15, 2003 17.01 17.03 16.72 17.01 5,909 +0.00(+0.00%)
Jul 14, 2003 16.85 17.02 16.65 17.01 14,307 +0.01(+0.04%)
Jul 11, 2003 16.68 17.01 16.53 17.01 6,842 +0.71(+4.34%)
Jul 10, 2003 16.85 17.01 16.30 16.30 16,951 -0.67(-3.94%)
Jul 09, 2003 16.82 16.98 16.62 16.97 32,658 +0.15(+0.88%)
Jul 08, 2003 16.54 17.01 16.54 16.82 19,750 -0.05(-0.30%)
Jul 07, 2003 16.24 16.88 16.24 16.87 12,596 +0.22(+1.31%)
Jul 03, 2003 16.24 16.65 16.24 16.65 5,909 +0.26(+1.57%)
Jul 02, 2003 15.59 16.51 15.29 16.40 28,327 +0.69(+4.38%)
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.