Financial Institut (NQ: FISI )

25.31 +0.25 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.51 14.60 14.13 14.58 20,128 +0.25(+1.77%)
Sep 29, 2004 14.38 14.45 14.29 14.33 2,765 -0.05(-0.36%)
Sep 28, 2004 13.91 14.38 13.83 14.38 28,580 +0.44(+3.17%)
Sep 27, 2004 14.47 14.47 13.84 13.94 125,229 -0.55(-3.77%)
Sep 24, 2004 14.45 14.50 14.32 14.49 2,304 +0.01(+0.04%)
Sep 23, 2004 15.07 15.08 14.48 14.48 2,458 -0.62(-4.10%)
Sep 22, 2004 14.86 15.27 14.86 15.10 7,682 -0.21(-1.36%)
Sep 21, 2004 15.68 15.68 15.04 15.31 7,068 +0.49(+3.34%)
Sep 20, 2004 14.83 15.10 14.81 14.81 614 +0.00(+0.00%)
Sep 17, 2004 15.35 15.53 14.81 14.81 25,814 -0.64(-4.17%)
Sep 16, 2004 15.25 15.46 15.11 15.46 3,226 +0.01(+0.04%)
Sep 15, 2004 15.05 15.45 15.01 15.45 7,221 +0.48(+3.17%)
Sep 14, 2004 15.05 15.07 14.97 14.97 2,304 -0.24(-1.58%)
Sep 13, 2004 15.45 15.46 15.06 15.22 4,302 +0.53(+3.63%)
Sep 10, 2004 14.90 15.37 14.68 14.68 4,105 -0.32(-2.13%)
Sep 09, 2004 14.32 15.26 14.32 15.00 6,760 +0.72(+5.01%)
Sep 08, 2004 14.96 15.20 14.29 14.29 6,863 -0.65(-4.36%)
Sep 07, 2004 14.73 14.97 14.43 14.94 4,497 +0.62(+4.32%)
Sep 03, 2004 14.77 14.79 14.31 14.32 6,760 -0.30(-2.05%)
Sep 02, 2004 14.34 14.62 14.32 14.62 9,526 +0.20(+1.40%)
Sep 01, 2004 14.57 15.03 14.33 14.42 27,350 -0.05(-0.32%)
Aug 31, 2004 14.56 14.56 14.41 14.46 1,997 -0.03(-0.22%)
Aug 30, 2004 14.22 14.91 14.22 14.49 11,677 +0.18(+1.23%)
Aug 27, 2004 14.44 14.49 14.32 14.32 21,358 +0.00(+0.00%)
Aug 26, 2004 14.75 14.75 14.32 14.32 6,453 -0.12(-0.81%)
Aug 25, 2004 14.42 14.75 14.42 14.43 3,380 +0.10(+0.68%)
Aug 24, 2004 14.73 14.75 14.34 14.34 2,765 +0.11(+0.78%)
Aug 23, 2004 14.54 14.69 14.23 14.23 6,760 -0.27(-1.84%)
Aug 20, 2004 14.25 14.49 14.11 14.49 23,747 +0.12(+0.86%)
Aug 19, 2004 14.12 14.38 14.12 14.37 1,997 +0.03(+0.18%)
Aug 18, 2004 14.08 14.36 13.95 14.34 21,233 +0.13(+0.92%)
Aug 17, 2004 14.31 14.31 14.21 14.21 3,995 +0.00(+0.00%)
Aug 16, 2004 14.32 14.32 14.21 14.21 3,687 +0.17(+1.20%)
Aug 13, 2004 14.49 14.49 14.01 14.04 5,838 -0.11(-0.78%)
Aug 12, 2004 14.03 14.45 14.03 14.15 2,919 -0.23(-1.63%)
Aug 11, 2004 14.42 14.60 14.00 14.39 5,377 -0.14(-0.99%)
Aug 10, 2004 14.06 14.53 13.97 14.53 6,607 +0.40(+2.86%)
Aug 09, 2004 14.18 14.51 14.08 14.13 17,744 -0.31(-2.12%)
Aug 06, 2004 14.64 14.73 14.32 14.43 14,290 +0.09(+0.64%)
Aug 05, 2004 14.84 14.88 14.32 14.34 8,451 -0.49(-3.33%)
Aug 04, 2004 14.99 15.45 14.64 14.84 3,687 +0.36(+2.47%)
Aug 03, 2004 14.86 15.56 14.48 14.48 7,495 -0.42(-2.84%)
Aug 02, 2004 15.63 15.63 14.86 14.90 6,299 -0.23(-1.51%)
Jul 30, 2004 15.94 15.94 15.13 15.13 11,831 -0.71(-4.48%)
Jul 29, 2004 15.44 15.84 15.35 15.84 6,453 +0.33(+2.14%)
Jul 28, 2004 14.75 15.51 14.65 15.51 9,219 +0.18(+1.19%)
Jul 27, 2004 15.01 15.35 15.01 15.33 2,612 +0.40(+2.66%)
Jul 26, 2004 14.66 14.93 14.64 14.93 3,687 +0.23(+1.59%)
Jul 23, 2004 14.81 14.97 14.70 14.70 5,838 -0.14(-0.92%)
Jul 22, 2004 14.75 14.85 14.50 14.83 3,687 +0.25(+1.74%)
Jul 21, 2004 14.18 14.71 14.15 14.58 16,287 +0.26(+1.82%)
Jul 20, 2004 13.77 14.32 13.67 14.32 9,680 +0.58(+4.22%)
Jul 19, 2004 13.65 13.78 13.65 13.74 2,151 +0.09(+0.64%)
Jul 16, 2004 14.09 14.12 13.65 13.65 12,292 -0.20(-1.47%)
Jul 15, 2004 13.88 14.04 13.85 13.86 7,221 -0.14(-0.98%)
Jul 14, 2004 14.19 14.26 13.99 13.99 5,992 -0.10(-0.74%)
Jul 13, 2004 14.26 14.48 14.06 14.10 3,841 -0.16(-1.14%)
Jul 12, 2004 14.27 14.60 14.25 14.26 3,073 +0.01(+0.09%)
Jul 09, 2004 14.33 14.99 14.19 14.25 7,375 -0.03(-0.18%)
Jul 08, 2004 14.75 14.98 14.27 14.27 12,292 -0.57(-3.86%)
Jul 07, 2004 14.76 15.49 14.76 14.84 12,138 -0.23(-1.51%)
Jul 06, 2004 15.06 15.22 14.86 15.07 4,148 -0.32(-2.07%)
Jul 02, 2004 14.90 15.39 14.88 15.39 6,299 +0.72(+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.