Financial Institut (NQ: FISI )

25.00 +0.13 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.81 11.98 11.71 11.98 8,245 +0.29(+2.51%)
Sep 29, 2005 11.12 11.69 10.97 11.69 10,888 +0.58(+5.21%)
Sep 28, 2005 11.52 11.58 10.99 11.11 12,189 -0.42(-3.61%)
Sep 27, 2005 11.68 11.76 11.49 11.53 26,734 -0.16(-1.39%)
Sep 26, 2005 11.43 11.69 11.43 11.69 59,209 +0.31(+2.69%)
Sep 23, 2005 11.38 11.38 11.11 11.38 14,177 +0.25(+2.22%)
Sep 22, 2005 11.14 11.15 10.64 11.14 16,470 +0.50(+4.71%)
Sep 21, 2005 10.90 11.00 10.63 10.63 14,296 -0.42(-3.83%)
Sep 20, 2005 10.91 11.06 10.80 11.06 26,307 +0.25(+2.35%)
Sep 19, 2005 10.87 11.03 10.61 10.80 26,090 +0.01(+0.12%)
Sep 16, 2005 10.69 10.86 10.43 10.79 96,220 +0.21(+1.97%)
Sep 15, 2005 10.50 10.86 10.50 10.58 33,134 +0.12(+1.12%)
Sep 14, 2005 10.81 10.82 10.45 10.46 16,287 -0.05(-0.43%)
Sep 13, 2005 10.54 10.61 10.51 10.51 16,150 -0.01(-0.12%)
Sep 12, 2005 10.71 10.76 10.51 10.52 17,012 -0.28(-2.59%)
Sep 09, 2005 10.63 10.93 10.62 10.80 11,914 -0.10(-0.95%)
Sep 08, 2005 11.55 11.55 10.69 10.91 36,007 -0.76(-6.53%)
Sep 07, 2005 11.58 11.83 11.47 11.67 19,322 +0.14(+1.24%)
Sep 06, 2005 10.90 11.55 10.90 11.53 26,965 +0.76(+7.07%)
Sep 02, 2005 10.61 10.80 10.54 10.76 48,078 +0.15(+1.41%)
Sep 01, 2005 10.74 10.76 10.58 10.61 22,495 -0.10(-0.97%)
Aug 31, 2005 10.58 10.72 10.50 10.72 14,964 +0.21(+1.98%)
Aug 30, 2005 10.67 10.68 10.47 10.51 36,327 -0.16(-1.52%)
Aug 29, 2005 10.51 10.72 10.51 10.67 41,881 +0.14(+1.36%)
Aug 26, 2005 10.69 10.71 10.51 10.53 17,034 -0.16(-1.46%)
Aug 25, 2005 10.68 10.80 10.66 10.69 8,507 -0.04(-0.36%)
Aug 24, 2005 10.60 10.73 10.52 10.73 8,581 +0.14(+1.29%)
Aug 23, 2005 10.66 10.66 10.32 10.59 13,715 +0.07(+0.68%)
Aug 22, 2005 10.56 10.57 10.43 10.52 7,108 +0.03(+0.31%)
Aug 19, 2005 10.41 10.51 10.41 10.48 7,602 +0.06(+0.56%)
Aug 18, 2005 10.73 10.89 10.41 10.43 25,964 -0.44(-4.07%)
Aug 17, 2005 11.02 11.02 10.74 10.87 17,015 +0.00(+0.00%)
Aug 16, 2005 11.27 11.38 10.87 10.87 17,685 -0.57(-5.01%)
Aug 15, 2005 11.12 11.47 10.89 11.44 13,753 +0.29(+2.63%)
Aug 12, 2005 11.52 11.52 11.01 11.15 14,924 -0.46(-3.93%)
Aug 11, 2005 11.39 11.60 11.36 11.60 14,054 +0.29(+2.59%)
Aug 10, 2005 12.32 12.32 11.27 11.31 17,862 -0.42(-3.55%)
Aug 09, 2005 11.94 12.05 11.72 11.73 11,115 -0.09(-0.77%)
Aug 08, 2005 11.88 12.05 11.71 11.82 12,516 +0.16(+1.34%)
Aug 05, 2005 12.12 12.12 11.66 11.66 23,437 -0.46(-3.76%)
Aug 04, 2005 12.73 12.73 12.11 12.12 22,940 -0.61(-4.81%)
Aug 03, 2005 12.62 12.92 12.62 12.73 2,483 -0.04(-0.31%)
Aug 02, 2005 12.76 12.88 12.61 12.77 3,657 -0.14(-1.06%)
Aug 01, 2005 12.68 12.99 12.53 12.91 4,975 +0.36(+2.91%)
Jul 29, 2005 13.01 13.15 12.54 12.54 25,935 -0.40(-3.07%)
Jul 28, 2005 12.49 13.08 12.49 12.94 23,343 +0.39(+3.11%)
Jul 27, 2005 12.61 12.61 12.26 12.55 13,879 -0.16(-1.28%)
Jul 26, 2005 12.50 12.99 12.50 12.71 1,965 +0.06(+0.46%)
Jul 25, 2005 13.02 13.02 12.51 12.65 5,553 -0.35(-2.65%)
Jul 22, 2005 12.63 13.02 12.59 13.00 6,903 +0.57(+4.55%)
Jul 21, 2005 12.99 13.35 12.24 12.43 26,725 -0.59(-4.50%)
Jul 20, 2005 12.39 13.04 12.39 13.02 13,271 +0.47(+3.73%)
Jul 19, 2005 12.16 12.74 12.16 12.55 2,492 +0.53(+4.44%)
Jul 18, 2005 12.32 12.32 11.87 12.01 4,406 -0.36(-2.94%)
Jul 15, 2005 12.12 12.38 11.81 12.38 9,394 +0.08(+0.63%)
Jul 14, 2005 12.93 12.98 12.29 12.30 16,367 -0.44(-3.47%)
Jul 13, 2005 13.20 13.20 12.50 12.74 15,101 -0.50(-3.78%)
Jul 12, 2005 13.44 13.45 13.24 13.24 26,041 -0.20(-1.50%)
Jul 11, 2005 12.82 13.51 12.82 13.45 25,887 +0.43(+3.30%)
Jul 08, 2005 12.24 13.02 12.24 13.02 16,110 +0.65(+5.26%)
Jul 07, 2005 11.92 12.37 11.92 12.37 10,845 +0.29(+2.37%)
Jul 06, 2005 11.99 12.29 11.99 12.08 10,181 -0.08(-0.64%)
Jul 05, 2005 11.68 12.16 11.68 12.16 13,214 +0.44(+3.78%)
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.