Financial Institut (NQ: FISI )

29.23 USD +0.14 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.03 18.19 18.03 18.12 4,109 +0.14(+0.78%)
May 27, 2005 18.00 18.31 17.52 17.98 15,776 -0.45(-2.44%)
May 26, 2005 18.35 18.58 18.16 18.43 18,500 +0.22(+1.21%)
May 25, 2005 18.25 18.67 18.10 18.21 22,048 -0.42(-2.25%)
May 24, 2005 18.62 18.63 18.11 18.63 8,800 +0.01(+0.05%)
May 23, 2005 19.70 19.70 18.39 18.62 24,472 -0.49(-2.56%)
May 20, 2005 19.06 19.17 19.01 19.11 2,200 -0.23(-1.19%)
May 19, 2005 19.64 19.90 18.96 19.34 16,813 -0.31(-1.58%)
May 18, 2005 19.75 20.21 19.32 19.65 24,700 -0.06(-0.30%)
May 17, 2005 19.46 19.71 19.34 19.71 4,146 +0.30(+1.55%)
May 16, 2005 19.21 19.46 19.18 19.41 16,801 +0.20(+1.04%)
May 13, 2005 18.18 19.21 17.38 19.21 32,927 +1.34(+7.50%)
May 12, 2005 18.22 18.22 17.83 17.87 8,339 -0.19(-1.05%)
May 11, 2005 18.49 18.70 17.81 18.06 27,210 -0.25(-1.37%)
May 10, 2005 18.96 19.05 18.00 18.31 54,624 -0.66(-3.48%)
May 09, 2005 19.00 19.20 18.67 18.97 31,876 +0.17(+0.90%)
May 06, 2005 18.83 19.12 18.43 18.80 8,014 +0.05(+0.27%)
May 05, 2005 18.58 18.75 18.01 18.75 21,113 +0.46(+2.52%)
May 04, 2005 18.16 18.36 17.43 18.29 52,891 +0.04(+0.22%)
May 03, 2005 17.98 18.40 17.91 18.25 38,110 -0.18(-0.98%)
May 02, 2005 17.99 18.47 17.80 18.43 36,986 +0.05(+0.27%)
Apr 29, 2005 18.29 18.48 17.17 18.38 39,348 -0.18(-0.97%)
Apr 28, 2005 18.49 18.71 18.07 18.56 6,234 -0.07(-0.38%)
Apr 27, 2005 18.04 18.72 18.04 18.63 8,918 +0.48(+2.64%)
Apr 26, 2005 18.06 18.27 18.03 18.15 5,521 -0.12(-0.66%)
Apr 25, 2005 18.01 18.40 18.00 18.27 4,836 +0.27(+1.50%)
Apr 22, 2005 18.11 18.30 18.00 18.00 9,204 -0.23(-1.26%)
Apr 21, 2005 17.29 18.23 17.29 18.23 18,329 +0.78(+4.47%)
Apr 20, 2005 18.48 18.48 17.31 17.45 21,051 -0.95(-5.16%)
Apr 19, 2005 18.08 18.41 18.08 18.40 4,640 +0.11(+0.60%)
Apr 18, 2005 18.07 18.52 18.07 18.29 4,248 +0.08(+0.44%)
Apr 15, 2005 19.00 19.01 18.07 18.21 12,221 -0.52(-2.78%)
Apr 14, 2005 19.35 19.35 18.55 18.73 18,518 -0.29(-1.52%)
Apr 13, 2005 19.18 19.36 19.00 19.02 3,477 -0.22(-1.14%)
Apr 12, 2005 19.01 19.63 19.01 19.24 11,046 +0.11(+0.58%)
Apr 11, 2005 19.45 19.51 19.00 19.13 8,854 -0.52(-2.65%)
Apr 08, 2005 20.07 20.07 19.59 19.65 4,990 -0.55(-2.72%)
Apr 07, 2005 19.76 20.20 19.69 20.20 9,685 +0.02(+0.10%)
Apr 06, 2005 19.78 20.19 19.59 20.18 3,200 +0.68(+3.49%)
Apr 05, 2005 19.36 20.06 19.26 19.50 21,887 -0.22(-1.12%)
Apr 04, 2005 19.91 20.10 19.06 19.72 10,729 +0.03(+0.15%)
Apr 01, 2005 20.08 20.09 19.11 19.69 7,141 -0.12(-0.61%)
Mar 31, 2005 19.77 19.92 19.32 19.81 12,166 -0.16(-0.80%)
Mar 30, 2005 19.89 20.14 19.70 19.97 11,629 +0.15(+0.76%)
Mar 29, 2005 19.68 20.00 19.60 19.82 11,063 +0.39(+2.01%)
Mar 28, 2005 19.10 19.60 19.10 19.43 2,716 +0.33(+1.73%)
Mar 24, 2005 19.35 19.40 18.95 19.10 19,768 -0.01(-0.05%)
Mar 23, 2005 19.00 19.12 18.93 19.11 8,890 -0.06(-0.31%)
Mar 22, 2005 19.52 19.54 19.00 19.17 13,754 -0.44(-2.24%)
Mar 21, 2005 20.27 20.72 19.58 19.61 6,560 -0.74(-3.64%)
Mar 18, 2005 20.84 20.84 20.27 20.35 32,861 -0.28(-1.36%)
Mar 17, 2005 21.14 21.14 20.37 20.63 11,388 +0.24(+1.18%)
Mar 16, 2005 20.82 20.82 20.39 20.39 16,050 -0.36(-1.73%)
Mar 15, 2005 21.21 21.22 20.58 20.75 9,618 -0.05(-0.24%)
Mar 14, 2005 20.91 21.14 20.68 20.80 11,407 +0.12(+0.58%)
Mar 11, 2005 21.01 21.01 20.62 20.68 4,173 -0.34(-1.62%)
Mar 10, 2005 21.40 21.42 21.01 21.02 4,664 -0.44(-2.05%)
Mar 09, 2005 21.36 21.98 21.25 21.46 10,690 -0.11(-0.51%)
Mar 08, 2005 22.04 22.17 21.34 21.57 9,461 -0.74(-3.32%)
Mar 07, 2005 22.33 22.86 22.10 22.31 6,257 -0.38(-1.67%)
Mar 04, 2005 22.00 22.85 21.83 22.69 65,898 +0.83(+3.80%)
Mar 03, 2005 21.52 21.98 21.52 21.86 29,335 +0.33(+1.53%)
Mar 02, 2005 21.50 21.67 21.50 21.53 9,285 -0.08(-0.37%)
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.