Financial Institut (NQ: FISI )

27.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.75 18.89 18.55 18.89 15,775 +0.34(+1.83%)
Mar 30, 2006 18.63 18.75 18.50 18.55 26,499 -0.02(-0.11%)
Mar 29, 2006 18.46 18.77 18.16 18.57 13,946 +0.12(+0.65%)
Mar 28, 2006 18.78 18.80 18.37 18.45 20,619 -0.24(-1.28%)
Mar 27, 2006 18.97 19.05 18.65 18.69 8,588 -0.29(-1.53%)
Mar 24, 2006 19.11 19.11 18.77 18.98 3,658 +0.13(+0.69%)
Mar 23, 2006 18.59 19.31 18.59 18.85 17,800 +0.26(+1.40%)
Mar 22, 2006 18.43 18.60 18.20 18.59 9,200 +0.03(+0.16%)
Mar 21, 2006 18.63 18.89 18.45 18.56 15,957 -0.25(-1.33%)
Mar 20, 2006 19.30 19.30 18.55 18.81 16,741 -0.26(-1.36%)
Mar 17, 2006 19.35 19.37 18.97 19.07 63,138 -0.23(-1.19%)
Mar 16, 2006 19.24 19.40 19.11 19.30 12,507 +0.23(+1.21%)
Mar 15, 2006 19.10 19.24 18.86 19.07 16,871 +0.14(+0.74%)
Mar 14, 2006 18.87 18.94 18.67 18.93 14,458 -0.12(-0.63%)
Mar 13, 2006 18.76 19.19 18.76 19.05 13,362 +0.30(+1.60%)
Mar 10, 2006 18.90 18.90 18.43 18.75 3,807 +0.32(+1.74%)
Mar 09, 2006 18.47 18.67 18.43 18.43 15,168 +0.01(+0.05%)
Mar 08, 2006 18.69 18.73 18.38 18.42 38,269 -0.33(-1.76%)
Mar 07, 2006 19.05 19.33 18.70 18.75 11,971 -0.25(-1.32%)
Mar 06, 2006 19.23 19.23 18.81 19.00 5,328 -0.08(-0.42%)
Mar 03, 2006 18.80 19.27 18.78 19.08 6,296 +0.08(+0.42%)
Mar 02, 2006 19.25 19.47 18.88 19.00 8,507 -0.41(-2.11%)
Mar 01, 2006 19.53 19.58 19.03 19.41 20,627 +0.29(+1.52%)
Feb 28, 2006 19.60 19.46 19.00 19.12 11,255 -0.48(-2.45%)
Feb 27, 2006 19.98 19.98 19.60 19.60 3,633 -0.20(-1.01%)
Feb 24, 2006 19.61 20.00 19.24 19.80 17,287 +0.07(+0.35%)
Feb 23, 2006 19.64 20.09 19.55 19.73 16,063 -0.24(-1.20%)
Feb 22, 2006 19.12 20.00 19.12 19.97 6,166 +0.65(+3.36%)
Feb 21, 2006 19.87 19.87 18.94 19.32 5,177 -0.37(-1.88%)
Feb 17, 2006 20.00 20.00 19.59 19.69 12,008 -0.27(-1.35%)
Feb 16, 2006 19.57 19.96 19.12 19.96 5,900 +0.51(+2.62%)
Feb 15, 2006 19.12 19.47 19.12 19.45 8,896 +0.35(+1.83%)
Feb 14, 2006 19.19 19.45 18.88 19.10 14,498 +0.17(+0.90%)
Feb 13, 2006 19.32 19.52 18.93 18.93 4,325 -0.44(-2.27%)
Feb 10, 2006 19.26 19.50 19.04 19.37 6,552 +0.26(+1.36%)
Feb 09, 2006 19.04 19.45 19.04 19.11 3,500 -0.14(-0.73%)
Feb 08, 2006 18.97 19.34 18.90 19.25 10,681 +0.26(+1.37%)
Feb 07, 2006 19.30 19.33 18.98 18.99 6,234 -0.45(-2.31%)
Feb 06, 2006 19.53 19.68 19.30 19.44 6,884 -0.24(-1.22%)
Feb 03, 2006 19.96 19.99 19.21 19.68 15,876 +0.24(+1.23%)
Feb 02, 2006 20.61 20.69 19.42 19.44 16,579 -1.17(-5.68%)
Feb 01, 2006 20.91 20.99 20.61 20.61 3,093 -0.31(-1.48%)
Jan 31, 2006 20.68 20.94 20.63 20.92 8,804 +0.06(+0.29%)
Jan 30, 2006 20.76 21.00 20.54 20.86 6,948 -0.31(-1.46%)
Jan 27, 2006 20.36 21.17 20.32 21.17 47,620 +0.59(+2.87%)
Jan 26, 2006 20.55 20.64 20.40 20.58 15,673 +0.25(+1.23%)
Jan 25, 2006 20.61 20.70 20.20 20.33 14,846 -0.32(-1.55%)
Jan 24, 2006 19.98 20.65 19.62 20.65 16,448 +0.75(+3.77%)
Jan 23, 2006 19.65 19.93 19.65 19.90 4,113 +0.31(+1.58%)
Jan 20, 2006 20.00 20.00 19.46 19.59 8,565 -0.41(-2.05%)
Jan 19, 2006 19.60 20.00 19.60 20.00 4,443 +0.41(+2.09%)
Jan 18, 2006 19.98 19.98 19.40 19.59 9,928 -0.40(-2.00%)
Jan 17, 2006 19.49 19.99 19.45 19.99 6,569 +0.46(+2.36%)
Jan 13, 2006 19.50 19.75 19.50 19.53 6,809 -0.01(-0.05%)
Jan 12, 2006 19.60 19.76 19.54 19.54 1,900 +0.02(+0.10%)
Jan 11, 2006 19.76 19.76 19.49 19.52 7,881 -0.42(-2.11%)
Jan 10, 2006 19.54 19.94 19.49 19.94 4,237 +0.25(+1.27%)
Jan 09, 2006 19.80 19.95 19.50 19.69 11,967 -0.27(-1.35%)
Jan 06, 2006 19.76 20.00 19.61 19.96 6,341 +0.47(+2.41%)
Jan 05, 2006 19.98 19.98 19.25 19.49 9,743 -0.15(-0.76%)
Jan 04, 2006 19.82 19.82 19.55 19.64 3,152 +0.11(+0.56%)
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.