Financial Institut (NQ: FISI )

26.41 -0.11 (-0.40%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.04 18.44 17.04 18.38 21,785 +1.08(+6.24%)
Oct 28, 2005 16.84 17.36 16.84 17.30 13,366 +0.45(+2.67%)
Oct 27, 2005 17.99 17.99 16.78 16.85 13,598 -0.77(-4.37%)
Oct 26, 2005 17.49 18.37 17.49 17.62 25,871 +0.02(+0.11%)
Oct 25, 2005 17.73 17.88 17.26 17.60 41,528 -0.30(-1.68%)
Oct 24, 2005 16.60 17.90 16.60 17.90 13,506 +1.41(+8.55%)
Oct 21, 2005 15.71 16.49 15.71 16.49 47,235 +0.63(+3.97%)
Oct 20, 2005 16.15 16.18 15.52 15.86 14,081 -0.51(-3.12%)
Oct 19, 2005 15.75 16.37 15.65 16.37 21,601 +0.52(+3.28%)
Oct 18, 2005 16.02 16.02 15.85 15.85 3,382 -0.23(-1.43%)
Oct 17, 2005 16.40 16.40 15.75 16.08 8,313 -0.32(-1.95%)
Oct 14, 2005 16.47 16.49 16.15 16.40 9,818 +0.13(+0.80%)
Oct 13, 2005 16.15 16.37 16.04 16.27 5,563 +0.11(+0.68%)
Oct 12, 2005 16.20 16.54 16.01 16.16 10,750 +0.06(+0.37%)
Oct 11, 2005 16.55 16.55 16.10 16.10 14,652 -0.37(-2.25%)
Oct 10, 2005 16.55 16.58 16.26 16.47 12,373 -0.08(-0.48%)
Oct 07, 2005 16.84 16.84 16.35 16.55 9,956 -0.10(-0.60%)
Oct 06, 2005 18.03 18.25 16.41 16.65 17,333 -1.26(-7.04%)
Oct 05, 2005 18.23 18.23 17.91 17.91 9,317 -0.30(-1.65%)
Oct 04, 2005 18.16 18.78 18.16 18.21 4,123 +0.05(+0.28%)
Oct 03, 2005 18.42 18.60 18.10 18.16 18,595 -0.25(-1.36%)
Sep 30, 2005 18.15 18.41 17.99 18.41 5,366 +0.45(+2.51%)
Sep 29, 2005 17.09 17.96 16.86 17.96 7,086 +0.89(+5.21%)
Sep 28, 2005 17.70 17.79 16.88 17.07 7,933 -0.64(-3.61%)
Sep 27, 2005 17.94 18.07 17.66 17.71 17,399 -0.25(-1.39%)
Sep 26, 2005 17.57 17.96 17.57 17.96 38,534 +0.47(+2.69%)
Sep 23, 2005 17.49 17.49 17.07 17.49 9,227 +0.38(+2.22%)
Sep 22, 2005 17.11 17.13 16.35 17.11 10,719 +0.77(+4.71%)
Sep 21, 2005 16.75 16.90 16.34 16.34 9,304 -0.65(-3.83%)
Sep 20, 2005 16.77 16.99 16.60 16.99 17,121 +0.39(+2.35%)
Sep 19, 2005 16.70 16.95 16.31 16.60 16,980 +0.02(+0.12%)
Sep 16, 2005 16.42 16.68 16.03 16.58 62,621 +0.32(+1.97%)
Sep 15, 2005 16.14 16.68 16.13 16.26 21,564 +0.18(+1.12%)
Sep 14, 2005 16.61 16.63 16.05 16.08 10,600 -0.07(-0.43%)
Sep 13, 2005 16.20 16.30 16.15 16.15 10,511 -0.02(-0.12%)
Sep 12, 2005 16.45 16.53 16.15 16.17 11,072 -0.43(-2.59%)
Sep 09, 2005 16.33 16.80 16.32 16.60 7,754 -0.16(-0.95%)
Sep 08, 2005 17.75 17.75 16.43 16.76 23,434 -1.17(-6.53%)
Sep 07, 2005 17.80 18.18 17.63 17.93 12,575 +0.22(+1.24%)
Sep 06, 2005 16.75 17.74 16.75 17.71 17,549 +1.17(+7.07%)
Sep 02, 2005 16.30 16.60 16.20 16.54 31,290 +0.23(+1.41%)
Sep 01, 2005 16.51 16.54 16.26 16.31 14,640 -0.16(-0.97%)
Aug 31, 2005 16.25 16.47 16.14 16.47 9,739 +0.32(+1.98%)
Aug 30, 2005 16.40 16.41 16.09 16.15 23,642 -0.25(-1.52%)
Aug 29, 2005 16.15 16.46 16.15 16.40 27,257 +0.22(+1.36%)
Aug 26, 2005 16.42 16.45 16.15 16.18 11,086 -0.24(-1.46%)
Aug 25, 2005 16.41 16.60 16.38 16.42 5,537 -0.06(-0.36%)
Aug 24, 2005 16.29 16.48 16.16 16.48 5,585 +0.21(+1.29%)
Aug 23, 2005 16.38 16.38 15.86 16.27 8,926 +0.11(+0.68%)
Aug 22, 2005 16.22 16.25 16.03 16.16 4,626 +0.05(+0.31%)
Aug 19, 2005 16.00 16.15 16.00 16.11 4,948 +0.09(+0.56%)
Aug 18, 2005 16.49 16.73 15.99 16.02 16,898 -0.68(-4.07%)
Aug 17, 2005 16.93 16.93 16.51 16.70 11,074 +0.00(+0.00%)
Aug 16, 2005 17.31 17.49 16.70 16.70 11,510 -0.88(-5.01%)
Aug 15, 2005 17.09 17.63 16.74 17.58 8,951 +0.45(+2.63%)
Aug 12, 2005 17.70 17.70 16.91 17.13 9,713 -0.70(-3.93%)
Aug 11, 2005 17.50 17.83 17.45 17.83 9,147 +0.45(+2.59%)
Aug 10, 2005 18.93 18.93 17.32 17.38 11,625 -0.64(-3.55%)
Aug 09, 2005 18.34 18.51 18.01 18.02 7,234 -0.14(-0.77%)
Aug 08, 2005 18.25 18.51 18.00 18.16 8,146 +0.24(+1.34%)
Aug 05, 2005 18.62 18.62 17.91 17.92 15,253 -0.70(-3.76%)
Aug 04, 2005 19.56 19.56 18.61 18.62 14,930 -0.94(-4.81%)
Aug 03, 2005 19.39 19.85 19.39 19.56 1,616 -0.06(-0.31%)
Aug 02, 2005 19.61 19.79 19.37 19.62 2,380 -0.21(-1.06%)
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.