Financial Institut (NQ: FISI )

26.75 -1.48 (-5.24%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 26.47 26.78 26.14 26.36 12,300 -0.13(-0.49%)
Oct 28, 2004 26.30 26.64 26.24 26.49 3,600 -0.15(-0.56%)
Oct 27, 2004 25.91 26.64 25.59 26.64 12,700 +0.64(+2.46%)
Oct 26, 2004 25.63 26.10 25.55 26.00 6,600 +0.20(+0.78%)
Oct 25, 2004 25.26 25.82 25.20 25.80 4,400 +0.77(+3.08%)
Oct 22, 2004 25.80 26.03 25.03 25.03 4,500 -0.53(-2.07%)
Oct 21, 2004 24.89 25.70 24.89 25.56 10,100 +0.22(+0.87%)
Oct 20, 2004 24.98 25.34 24.40 25.34 12,900 +0.59(+2.38%)
Oct 19, 2004 25.45 25.70 24.75 24.75 10,000 -0.73(-2.86%)
Oct 18, 2004 25.46 25.70 25.32 25.48 5,500 -0.02(-0.08%)
Oct 15, 2004 24.69 25.50 24.69 25.50 5,700 +1.05(+4.29%)
Oct 14, 2004 24.56 24.74 24.10 24.45 18,700 -0.30(-1.21%)
Oct 13, 2004 24.56 24.83 24.45 24.75 9,000 +0.00(+0.00%)
Oct 12, 2004 23.72 24.75 23.09 24.75 18,100 +1.08(+4.56%)
Oct 11, 2004 23.80 23.80 23.41 23.67 2,800 +0.19(+0.81%)
Oct 08, 2004 23.56 23.89 23.48 23.48 1,400 +0.13(+0.56%)
Oct 07, 2004 23.16 23.98 23.16 23.35 3,500 -0.57(-2.38%)
Oct 06, 2004 23.54 23.92 23.44 23.92 1,500 +0.46(+1.96%)
Oct 05, 2004 23.43 23.85 23.43 23.46 2,500 -0.26(-1.10%)
Oct 04, 2004 22.84 23.72 22.68 23.72 7,300 +0.93(+4.08%)
Oct 01, 2004 21.90 22.79 21.85 22.79 3,500 +0.38(+1.70%)
Sep 30, 2004 22.29 22.43 21.71 22.41 13,100 +0.39(+1.77%)
Sep 29, 2004 22.10 22.20 21.96 22.02 1,800 -0.08(-0.36%)
Sep 28, 2004 21.37 22.10 21.25 22.10 18,600 +0.68(+3.17%)
Sep 27, 2004 22.23 22.23 21.27 21.42 81,500 -0.84(-3.77%)
Sep 24, 2004 22.20 22.28 22.00 22.26 1,500 +0.01(+0.04%)
Sep 23, 2004 23.16 23.17 22.25 22.25 1,600 -0.95(-4.09%)
Sep 22, 2004 22.83 23.46 22.83 23.20 5,000 -0.32(-1.36%)
Sep 21, 2004 24.10 24.10 23.11 23.52 4,600 +0.76(+3.34%)
Sep 20, 2004 22.79 23.20 22.76 22.76 400 +0.00(+0.00%)
Sep 17, 2004 23.59 23.86 22.76 22.76 16,800 -0.99(-4.17%)
Sep 16, 2004 23.44 23.75 23.22 23.75 2,100 +0.01(+0.04%)
Sep 15, 2004 23.12 23.74 23.06 23.74 4,700 +0.73(+3.17%)
Sep 14, 2004 23.12 23.16 23.01 23.01 1,500 -0.37(-1.58%)
Sep 13, 2004 23.74 23.75 23.14 23.38 2,800 +0.82(+3.63%)
Sep 10, 2004 22.90 23.61 22.56 22.56 2,672 -0.49(-2.13%)
Sep 09, 2004 22.00 23.45 22.00 23.05 4,400 +1.10(+5.01%)
Sep 08, 2004 22.98 23.36 21.95 21.95 4,467 -1.00(-4.36%)
Sep 07, 2004 22.64 23.00 22.17 22.95 2,927 +0.95(+4.32%)
Sep 03, 2004 22.70 22.73 21.99 22.00 4,400 -0.46(-2.05%)
Sep 02, 2004 22.03 22.46 22.00 22.46 6,200 +0.31(+1.40%)
Sep 01, 2004 22.39 23.09 22.02 22.15 17,800 -0.07(-0.32%)
Aug 31, 2004 22.37 22.37 22.14 22.22 1,300 -0.05(-0.22%)
Aug 30, 2004 21.85 22.91 21.85 22.27 7,600 +0.27(+1.23%)
Aug 27, 2004 22.19 22.27 22.00 22.00 13,900 +0.00(+0.00%)
Aug 26, 2004 22.67 22.67 22.00 22.00 4,200 -0.18(-0.81%)
Aug 25, 2004 22.16 22.66 22.16 22.18 2,200 +0.15(+0.68%)
Aug 24, 2004 22.64 22.67 22.03 22.03 1,800 +0.17(+0.78%)
Aug 23, 2004 22.34 22.57 21.86 21.86 4,400 -0.41(-1.84%)
Aug 20, 2004 21.89 22.27 21.68 22.27 15,455 +0.19(+0.86%)
Aug 19, 2004 21.70 22.10 21.70 22.08 1,300 +0.04(+0.18%)
Aug 18, 2004 21.63 22.07 21.43 22.04 13,819 +0.20(+0.92%)
Aug 17, 2004 21.99 21.99 21.84 21.84 2,600 +0.00(+0.00%)
Aug 16, 2004 22.00 22.01 21.84 21.84 2,400 +0.26(+1.20%)
Aug 13, 2004 22.27 22.27 21.53 21.58 3,800 -0.17(-0.78%)
Aug 12, 2004 21.56 22.21 21.56 21.75 1,900 -0.36(-1.63%)
Aug 11, 2004 22.15 22.44 21.51 22.11 3,500 -0.22(-0.99%)
Aug 10, 2004 21.60 22.33 21.47 22.33 4,300 +0.62(+2.86%)
Aug 09, 2004 21.79 22.30 21.63 21.71 11,548 -0.47(-2.12%)
Aug 06, 2004 22.50 22.63 22.01 22.18 9,300 +0.14(+0.64%)
Aug 05, 2004 22.80 22.86 22.00 22.04 5,500 -0.76(-3.33%)
Aug 04, 2004 23.04 23.74 22.50 22.80 2,400 +0.55(+2.47%)
Aug 03, 2004 22.84 23.91 22.25 22.25 4,878 -0.65(-2.84%)
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.