Financial Institut (NQ: FISI )

25.04 +0.04 (+0.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.87 15.10 14.22 14.27 14,671 -0.58(-3.90%)
Sep 29, 2003 14.25 14.84 14.19 14.84 21,863 +0.59(+4.16%)
Sep 26, 2003 14.39 14.67 14.25 14.25 14,750 -0.02(-0.14%)
Sep 25, 2003 15.16 15.73 14.25 14.27 13,982 -0.99(-6.48%)
Sep 24, 2003 15.49 15.91 15.26 15.26 14,443 -0.43(-2.74%)
Sep 23, 2003 16.06 16.20 15.48 15.69 11,604 -0.49(-3.02%)
Sep 22, 2003 16.16 16.42 15.89 16.18 17,209 -0.10(-0.60%)
Sep 19, 2003 15.29 16.66 15.29 16.28 21,342 +0.92(+5.97%)
Sep 18, 2003 15.29 15.44 15.27 15.36 5,834 +0.07(+0.43%)
Sep 17, 2003 15.36 15.91 15.29 15.29 6,146 -0.36(-2.33%)
Sep 16, 2003 15.91 15.91 15.20 15.66 10,602 +0.27(+1.78%)
Sep 15, 2003 15.04 16.03 14.97 15.38 19,360 +0.09(+0.60%)
Sep 12, 2003 14.94 15.38 14.64 15.29 12,753 +0.25(+1.69%)
Sep 11, 2003 14.50 15.04 14.50 15.04 6,760 +0.53(+3.63%)
Sep 10, 2003 14.48 14.71 14.46 14.51 7,375 -0.04(-0.27%)
Sep 09, 2003 14.93 14.93 14.55 14.55 8,297 -0.31(-2.10%)
Sep 08, 2003 14.77 14.94 14.60 14.86 6,607 +0.29(+1.96%)
Sep 05, 2003 14.84 14.97 14.47 14.58 14,290 -0.32(-2.14%)
Sep 04, 2003 15.03 15.03 14.77 14.90 8,758 +0.08(+0.57%)
Sep 03, 2003 14.70 15.01 14.68 14.81 15,826 -0.11(-0.74%)
Sep 02, 2003 14.64 14.93 14.59 14.92 11,524 +0.28(+1.91%)
Aug 29, 2003 14.82 14.98 14.64 14.64 7,529 -0.20(-1.32%)
Aug 28, 2003 14.70 15.01 14.64 14.84 18,899 -0.13(-0.87%)
Aug 27, 2003 14.91 15.05 14.72 14.97 8,912 -0.26(-1.71%)
Aug 26, 2003 14.82 15.23 14.64 15.23 13,521 +0.37(+2.50%)
Aug 25, 2003 14.99 15.06 14.42 14.86 13,675 -0.05(-0.31%)
Aug 22, 2003 16.56 16.56 14.90 14.90 30,116 -1.59(-9.66%)
Aug 21, 2003 16.40 16.58 16.11 16.50 10,448 +0.14(+0.84%)
Aug 20, 2003 15.83 16.36 15.81 16.36 8,758 +0.44(+2.78%)
Aug 19, 2003 15.93 15.93 15.39 15.92 13,060 +0.30(+1.92%)
Aug 18, 2003 15.77 15.78 15.46 15.62 11,985 +0.16(+1.05%)
Aug 15, 2003 16.09 16.69 15.46 15.46 3,226 -0.58(-3.61%)
Aug 14, 2003 15.62 16.15 15.62 16.04 5,992 +0.42(+2.67%)
Aug 13, 2003 16.27 16.47 15.62 15.62 5,838 -0.52(-3.23%)
Aug 12, 2003 15.52 16.14 15.31 16.14 9,526 +0.39(+2.48%)
Aug 11, 2003 15.74 15.75 15.26 15.75 11,831 +0.30(+1.94%)
Aug 08, 2003 15.53 15.74 15.45 15.45 2,612 -0.14(-0.88%)
Aug 07, 2003 15.29 15.74 15.10 15.59 8,604 +0.29(+1.92%)
Aug 06, 2003 15.40 15.87 15.29 15.29 4,302 -0.10(-0.68%)
Aug 05, 2003 16.27 16.42 15.33 15.40 13,060 -0.77(-4.79%)
Aug 04, 2003 16.79 16.79 16.11 16.17 6,914 -0.55(-3.31%)
Aug 01, 2003 17.08 17.10 16.73 16.73 6,299 -0.46(-2.69%)
Jul 31, 2003 16.92 17.25 16.72 17.19 20,743 +0.20(+1.19%)
Jul 30, 2003 16.34 17.08 16.34 16.99 9,987 +0.59(+3.57%)
Jul 29, 2003 16.24 16.43 15.81 16.40 10,448 +0.34(+2.11%)
Jul 28, 2003 15.67 16.06 15.52 16.06 8,758 +0.48(+3.05%)
Jul 25, 2003 15.52 15.67 15.29 15.59 8,604 +0.29(+1.92%)
Jul 24, 2003 15.31 15.35 15.24 15.29 20,436 +0.07(+0.43%)
Jul 23, 2003 15.91 15.91 15.23 15.23 49,169 -0.72(-4.49%)
Jul 22, 2003 16.46 16.63 15.24 15.94 31,345 -0.33(-2.00%)
Jul 21, 2003 16.94 16.94 16.27 16.27 15,980 -0.72(-4.21%)
Jul 18, 2003 17.06 17.70 16.92 16.99 12,446 -0.10(-0.61%)
Jul 17, 2003 17.08 17.32 17.08 17.09 10,755 -0.47(-2.67%)
Jul 16, 2003 17.11 17.57 17.11 17.56 16,133 +0.34(+1.97%)
Jul 15, 2003 17.21 17.24 16.92 17.22 5,838 +0.00(+0.00%)
Jul 14, 2003 17.06 17.23 16.86 17.22 14,136 +0.01(+0.04%)
Jul 11, 2003 16.88 17.22 16.73 17.21 6,760 +0.72(+4.34%)
Jul 10, 2003 17.05 17.21 16.50 16.50 16,748 -0.68(-3.94%)
Jul 09, 2003 17.03 17.18 16.82 17.17 32,267 +0.15(+0.88%)
Jul 08, 2003 16.75 17.21 16.75 17.03 19,514 -0.05(-0.30%)
Jul 07, 2003 16.44 17.08 16.44 17.08 12,446 +0.22(+1.31%)
Jul 03, 2003 16.43 16.86 16.43 16.86 5,838 +0.26(+1.57%)
Jul 02, 2003 15.78 16.71 15.48 16.60 27,988 +0.70(+4.38%)
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.