Financial Institut (NQ: FISI )

27.15 +0.40 (+1.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 20.36 20.36 19.85 20.19 10,242 -0.02(-0.10%)
Jun 28, 2007 19.89 20.33 19.72 20.21 15,142 +0.32(+1.61%)
Jun 27, 2007 20.04 20.13 19.89 19.89 6,931 -0.27(-1.34%)
Jun 26, 2007 20.36 20.36 20.05 20.16 7,466 -0.04(-0.20%)
Jun 25, 2007 20.55 20.55 19.97 20.20 9,139 -0.35(-1.70%)
Jun 22, 2007 20.45 20.55 20.45 20.55 3,312 +0.01(+0.05%)
Jun 21, 2007 20.42 20.54 20.42 20.54 400 +0.11(+0.54%)
Jun 20, 2007 20.50 20.52 20.35 20.43 35,900 -0.07(-0.34%)
Jun 19, 2007 20.42 20.55 20.42 20.50 6,200 +0.08(+0.39%)
Jun 18, 2007 20.50 20.51 20.42 20.42 9,000 -0.08(-0.39%)
Jun 15, 2007 20.23 20.55 20.23 20.50 5,000 +0.14(+0.69%)
Jun 14, 2007 20.28 20.38 20.22 20.36 3,000 +0.12(+0.59%)
Jun 13, 2007 19.76 20.32 19.76 20.24 9,600 +0.02(+0.10%)
Jun 12, 2007 20.09 20.44 20.09 20.22 18,100 +0.10(+0.50%)
Jun 11, 2007 20.27 20.51 20.12 20.12 4,360 -0.04(-0.20%)
Jun 08, 2007 20.29 20.45 20.00 20.16 6,500 -0.28(-1.37%)
Jun 07, 2007 20.53 20.53 20.42 20.44 2,881 -0.10(-0.49%)
Jun 06, 2007 20.29 20.55 20.12 20.54 13,919 +0.04(+0.20%)
Jun 05, 2007 20.23 20.52 20.13 20.50 9,006 +0.25(+1.23%)
Jun 04, 2007 20.16 20.36 20.15 20.25 2,855 -0.01(-0.05%)
Jun 01, 2007 20.25 20.32 20.25 20.26 4,530 +0.00(+0.00%)
May 31, 2007 20.33 20.50 20.11 20.26 8,332 -0.29(-1.41%)
May 30, 2007 20.16 20.55 20.10 20.55 9,862 +0.41(+2.04%)
May 29, 2007 20.30 20.30 20.14 20.14 4,850 -0.14(-0.69%)
May 25, 2007 20.20 20.41 20.09 20.28 5,200 +0.19(+0.95%)
May 24, 2007 20.29 20.50 19.97 20.09 12,894 -0.08(-0.40%)
May 23, 2007 20.21 20.32 20.09 20.17 5,719 -0.08(-0.40%)
May 22, 2007 20.21 20.26 20.11 20.25 5,400 +0.05(+0.25%)
May 21, 2007 20.28 20.30 20.12 20.20 10,721 -0.04(-0.20%)
May 18, 2007 20.15 20.40 20.00 20.24 12,501 +0.29(+1.45%)
May 17, 2007 20.06 20.06 19.85 19.95 4,104 -0.15(-0.75%)
May 16, 2007 20.28 20.36 20.09 20.10 3,200 -0.14(-0.69%)
May 15, 2007 20.50 20.54 20.15 20.24 3,278 -0.30(-1.46%)
May 14, 2007 20.24 20.62 20.22 20.54 8,200 +0.25(+1.23%)
May 11, 2007 20.31 20.32 20.01 20.29 3,700 -0.10(-0.49%)
May 10, 2007 20.35 20.39 20.23 20.39 4,065 +0.02(+0.10%)
May 09, 2007 20.39 20.45 20.26 20.37 5,965 -0.10(-0.49%)
May 08, 2007 20.37 20.50 20.32 20.47 5,303 +0.04(+0.20%)
May 07, 2007 20.13 20.45 20.13 20.43 5,900 +0.23(+1.14%)
May 04, 2007 19.80 20.27 19.76 20.20 7,000 +0.34(+1.71%)
May 03, 2007 19.59 20.05 19.58 19.86 10,876 +0.13(+0.66%)
May 02, 2007 19.35 19.75 19.35 19.73 11,233 +0.34(+1.75%)
May 01, 2007 19.14 19.44 19.14 19.39 6,662 +0.20(+1.04%)
Apr 30, 2007 19.19 19.34 19.18 19.19 8,323 -0.15(-0.78%)
Apr 27, 2007 19.34 19.50 19.25 19.34 7,681 +0.09(+0.47%)
Apr 26, 2007 19.28 19.35 19.18 19.25 6,340 -0.04(-0.21%)
Apr 25, 2007 19.06 19.29 18.93 19.29 3,480 +0.36(+1.90%)
Apr 24, 2007 18.96 18.96 18.84 18.93 1,955 -0.21(-1.10%)
Apr 23, 2007 19.29 19.30 19.09 19.14 15,658 -0.06(-0.31%)
Apr 20, 2007 18.98 19.20 18.90 19.20 6,259 +0.30(+1.59%)
Apr 19, 2007 19.22 19.28 18.90 18.90 4,723 -0.31(-1.61%)
Apr 18, 2007 18.62 19.21 18.62 19.21 9,796 +0.57(+3.06%)
Apr 17, 2007 19.12 19.24 18.63 18.64 28,004 -0.33(-1.74%)
Apr 16, 2007 19.09 19.09 18.86 18.97 15,970 -0.20(-1.04%)
Apr 13, 2007 19.04 19.28 19.04 19.17 4,677 +0.09(+0.47%)
Apr 12, 2007 18.93 19.09 18.90 19.08 11,860 +0.01(+0.05%)
Apr 11, 2007 18.99 19.10 18.84 19.07 21,299 -0.05(-0.26%)
Apr 10, 2007 19.01 19.12 18.96 19.12 71,418 -0.09(-0.47%)
Apr 09, 2007 19.52 19.52 19.00 19.21 19,750 +0.00(+0.00%)
Apr 05, 2007 19.74 19.76 19.20 19.21 82,197 -0.50(-2.54%)
Apr 04, 2007 19.89 19.93 19.58 19.71 13,307 -0.19(-0.95%)
Apr 03, 2007 19.89 20.03 19.87 19.90 19,619 +0.04(+0.20%)
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.