Financial Institut (NQ: FISI )

31.78 USD -0.15 (-0.47%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.39 23.50 22.93 23.07 24,633 -0.62(-2.62%)
Oct 30, 2006 22.65 23.70 22.64 23.69 10,494 +1.04(+4.59%)
Oct 27, 2006 22.72 22.83 22.57 22.65 18,142 -0.35(-1.52%)
Oct 26, 2006 22.10 23.00 22.07 23.00 17,558 +0.87(+3.93%)
Oct 25, 2006 22.51 22.51 22.07 22.13 14,743 -0.50(-2.21%)
Oct 24, 2006 22.70 22.80 22.56 22.63 13,300 -0.14(-0.61%)
Oct 23, 2006 23.04 23.04 22.73 22.77 12,850 -0.27(-1.17%)
Oct 20, 2006 23.45 23.45 23.04 23.04 1,845 -0.41(-1.75%)
Oct 19, 2006 23.40 23.51 23.25 23.45 5,402 -0.18(-0.76%)
Oct 18, 2006 23.81 23.81 23.54 23.63 3,687 -0.29(-1.21%)
Oct 17, 2006 23.58 23.94 23.58 23.92 4,478 +0.35(+1.48%)
Oct 16, 2006 23.84 23.84 23.38 23.57 7,556 -0.38(-1.59%)
Oct 13, 2006 24.00 24.20 23.89 23.95 6,152 -0.30(-1.24%)
Oct 12, 2006 23.51 24.25 23.40 24.25 8,407 +0.65(+2.75%)
Oct 11, 2006 23.57 23.66 23.55 23.60 7,837 -0.05(-0.21%)
Oct 10, 2006 23.30 23.65 23.23 23.65 12,020 +0.26(+1.11%)
Oct 09, 2006 23.54 23.54 23.25 23.39 3,200 -0.07(-0.30%)
Oct 06, 2006 23.77 23.77 23.35 23.46 2,443 -0.25(-1.05%)
Oct 05, 2006 23.43 24.06 23.41 23.71 16,893 -0.04(-0.17%)
Oct 04, 2006 23.14 23.81 22.62 23.75 9,487 +0.65(+2.81%)
Oct 03, 2006 22.87 23.35 22.87 23.10 45,817 +0.26(+1.14%)
Oct 02, 2006 23.36 23.36 22.80 22.84 9,996 -0.52(-2.23%)
Sep 29, 2006 23.51 23.51 23.16 23.36 17,107 -0.42(-1.77%)
Sep 28, 2006 23.90 24.18 23.65 23.78 22,562 -0.17(-0.71%)
Sep 27, 2006 23.98 24.25 23.93 23.95 11,998 -0.03(-0.13%)
Sep 26, 2006 24.08 24.16 23.98 23.98 10,408 -0.20(-0.83%)
Sep 25, 2006 24.70 24.70 24.02 24.18 15,761 -0.54(-2.18%)
Sep 22, 2006 24.28 24.79 24.13 24.72 20,170 +0.27(+1.10%)
Sep 21, 2006 24.28 24.49 24.25 24.45 9,266 +0.17(+0.70%)
Sep 20, 2006 24.70 24.70 24.20 24.28 9,544 -0.43(-1.74%)
Sep 19, 2006 24.60 24.80 24.15 24.71 24,633 +0.08(+0.32%)
Sep 18, 2006 24.64 24.69 24.25 24.63 22,139 -0.07(-0.28%)
Sep 15, 2006 24.65 24.70 24.42 24.70 21,923 +0.13(+0.53%)
Sep 14, 2006 24.39 24.64 24.27 24.57 36,537 -0.08(-0.32%)
Sep 13, 2006 24.51 24.70 24.35 24.65 14,945 +0.02(+0.08%)
Sep 12, 2006 24.60 24.68 24.41 24.63 26,604 +0.02(+0.08%)
Sep 11, 2006 24.39 24.66 24.26 24.61 22,301 -0.05(-0.20%)
Sep 08, 2006 24.55 24.68 24.41 24.66 28,702 +0.03(+0.12%)
Sep 07, 2006 24.63 24.84 24.56 24.63 18,000 -0.05(-0.20%)
Sep 06, 2006 24.40 24.88 24.11 24.68 36,947 +0.24(+0.98%)
Sep 05, 2006 24.81 25.00 24.36 24.44 41,511 -0.56(-2.24%)
Sep 01, 2006 25.00 25.01 24.82 25.00 15,847 +0.02(+0.08%)
Aug 31, 2006 25.17 25.25 24.93 24.98 62,115 -0.14(-0.56%)
Aug 30, 2006 24.74 25.38 24.40 25.12 87,739 +0.34(+1.37%)
Aug 29, 2006 23.73 24.84 23.73 24.78 53,504 +1.01(+4.25%)
Aug 28, 2006 23.25 23.81 23.25 23.77 61,689 +0.43(+1.84%)
Aug 25, 2006 22.81 23.49 22.81 23.34 56,000 +0.43(+1.88%)
Aug 24, 2006 22.35 23.01 22.32 22.91 77,349 +0.56(+2.51%)
Aug 23, 2006 22.31 22.45 22.29 22.35 31,300 +0.04(+0.18%)
Aug 22, 2006 23.07 23.14 22.31 22.31 142,421 -0.83(-3.59%)
Aug 21, 2006 23.13 23.38 23.10 23.14 37,025 -0.11(-0.47%)
Aug 18, 2006 23.28 23.36 23.05 23.25 31,722 +0.07(+0.30%)
Aug 17, 2006 22.57 23.25 22.57 23.18 58,653 +0.18(+0.78%)
Aug 16, 2006 22.06 23.00 22.00 23.00 66,558 -0.09(-0.39%)
Aug 15, 2006 23.00 23.17 22.88 23.09 94,941 +0.37(+1.63%)
Aug 14, 2006 22.30 22.82 22.30 22.72 66,894 +0.42(+1.88%)
Aug 11, 2006 22.20 22.39 22.15 22.30 76,400 -0.09(-0.40%)
Aug 10, 2006 21.92 22.39 21.85 22.39 44,638 +0.07(+0.31%)
Aug 09, 2006 22.30 22.41 22.16 22.32 73,001 -0.04(-0.18%)
Aug 08, 2006 21.80 22.38 21.63 22.36 79,000 +0.56(+2.57%)
Aug 07, 2006 20.38 21.80 20.38 21.80 129,242 +1.15(+5.57%)
Aug 04, 2006 20.30 20.69 20.26 20.65 49,265 +0.29(+1.42%)
Aug 03, 2006 20.30 20.40 20.27 20.36 45,510 -0.10(-0.49%)
Aug 02, 2006 20.27 20.53 20.27 20.46 121,458 +0.18(+0.89%)
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.