Financial Institut (NQ: FISI )

26.02 -0.07 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 24.82 24.83 23.86 24.32 5,600 -0.52(-2.09%)
Jun 29, 2004 24.45 24.99 23.64 24.84 11,800 +0.55(+2.26%)
Jun 28, 2004 23.61 24.49 23.61 24.29 7,500 -0.38(-1.54%)
Jun 25, 2004 22.47 24.68 21.80 24.67 48,400 +2.10(+9.30%)
Jun 24, 2004 22.97 23.86 22.57 22.57 4,600 -0.40(-1.74%)
Jun 23, 2004 22.29 23.64 21.84 22.97 12,500 +0.53(+2.36%)
Jun 22, 2004 21.85 22.86 21.83 22.44 3,400 +0.17(+0.76%)
Jun 21, 2004 21.79 22.27 21.79 22.27 4,000 +0.52(+2.39%)
Jun 18, 2004 21.94 22.60 21.67 21.75 30,900 -0.06(-0.28%)
Jun 17, 2004 22.00 22.12 21.59 21.81 3,400 +0.06(+0.28%)
Jun 16, 2004 22.24 22.24 21.53 21.75 9,700 -0.06(-0.28%)
Jun 15, 2004 21.37 21.99 21.35 21.81 28,700 +0.40(+1.87%)
Jun 14, 2004 23.78 23.78 21.39 21.41 25,700 -2.37(-9.97%)
Jun 10, 2004 24.19 24.19 23.56 23.78 15,400 +0.42(+1.80%)
Jun 09, 2004 24.21 24.45 23.36 23.36 6,100 -0.88(-3.63%)
Jun 08, 2004 24.19 24.24 23.50 24.24 4,500 +0.08(+0.33%)
Jun 07, 2004 22.85 24.17 22.85 24.16 10,600 +1.06(+4.59%)
Jun 04, 2004 22.17 23.10 22.17 23.10 4,900 +0.85(+3.82%)
Jun 03, 2004 22.07 22.99 21.54 22.25 3,900 -0.21(-0.93%)
Jun 02, 2004 22.14 23.08 21.64 22.46 7,700 -0.14(-0.62%)
Jun 01, 2004 22.00 22.79 22.00 22.60 6,600 +0.81(+3.72%)
May 28, 2004 22.06 22.47 21.79 21.79 7,200 -0.21(-0.95%)
May 27, 2004 21.30 22.01 21.17 22.00 2,000 +0.39(+1.80%)
May 26, 2004 21.43 21.89 21.33 21.61 3,400 -0.25(-1.14%)
May 25, 2004 21.97 22.13 21.58 21.86 7,800 -0.13(-0.59%)
May 24, 2004 20.86 21.99 20.86 21.99 4,200 +0.99(+4.71%)
May 21, 2004 20.61 21.06 20.55 21.00 6,300 +0.45(+2.19%)
May 20, 2004 20.93 21.15 20.55 20.55 9,500 -0.51(-2.42%)
May 19, 2004 21.93 22.28 20.90 21.06 8,000 -0.94(-4.27%)
May 18, 2004 21.76 22.05 21.76 22.00 23,900 +0.16(+0.73%)
May 17, 2004 21.90 22.00 21.61 21.84 9,600 -0.16(-0.73%)
May 14, 2004 21.90 22.37 21.90 22.00 3,300 +0.10(+0.46%)
May 13, 2004 22.55 23.05 21.83 21.90 6,500 -0.56(-2.49%)
May 12, 2004 22.46 22.54 22.00 22.46 9,600 +0.02(+0.09%)
May 11, 2004 22.59 22.86 22.37 22.44 3,100 -0.12(-0.53%)
May 10, 2004 22.65 22.88 22.30 22.56 4,700 +0.00(+0.00%)
May 07, 2004 23.09 23.25 22.56 22.56 9,400 -0.69(-2.97%)
May 06, 2004 23.01 23.48 23.01 23.25 18,600 -0.08(-0.34%)
May 05, 2004 23.64 23.64 23.05 23.33 2,300 +0.08(+0.34%)
May 04, 2004 23.10 23.57 23.01 23.25 5,800 -0.05(-0.21%)
May 03, 2004 23.00 23.49 23.00 23.30 8,100 +0.00(+0.00%)
Apr 30, 2004 23.07 23.40 23.05 23.30 10,200 -0.04(-0.17%)
Apr 29, 2004 23.10 23.35 23.01 23.34 13,800 +0.34(+1.48%)
Apr 28, 2004 23.59 23.99 22.91 23.00 15,900 -0.94(-3.93%)
Apr 27, 2004 23.41 23.94 23.41 23.94 6,300 +0.00(+0.00%)
Apr 26, 2004 24.00 24.35 23.30 23.94 8,100 +0.42(+1.79%)
Apr 23, 2004 24.41 24.41 23.42 23.52 2,700 -0.83(-3.41%)
Apr 22, 2004 24.06 24.35 23.22 24.35 8,800 +0.43(+1.80%)
Apr 21, 2004 23.27 23.92 23.06 23.92 5,400 +0.30(+1.27%)
Apr 20, 2004 24.61 24.63 23.30 23.62 10,000 -0.64(-2.64%)
Apr 19, 2004 24.02 24.79 24.02 24.26 8,500 -0.19(-0.78%)
Apr 16, 2004 24.12 24.95 24.12 24.45 5,500 -0.22(-0.89%)
Apr 15, 2004 24.67 24.94 24.21 24.67 7,000 +0.12(+0.49%)
Apr 14, 2004 24.50 24.78 24.24 24.55 10,600 -0.26(-1.05%)
Apr 13, 2004 24.75 25.00 24.02 24.81 15,600 -0.14(-0.56%)
Apr 12, 2004 24.86 25.10 24.36 24.95 4,600 +0.04(+0.16%)
Apr 08, 2004 24.27 25.15 24.27 24.91 14,200 -0.21(-0.84%)
Apr 07, 2004 24.90 25.14 24.39 25.12 3,900 +0.35(+1.41%)
Apr 06, 2004 23.97 25.10 23.30 24.77 16,600 -0.09(-0.36%)
Apr 05, 2004 24.00 25.02 23.35 24.86 37,200 +0.86(+3.58%)
Apr 02, 2004 23.41 24.18 23.00 24.00 25,700 +0.03(+0.13%)
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.