Financial Institut (NQ: FISI )

31.90 USD +0.17 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 23.51 23.51 23.16 23.36 17,107 -0.42(-1.77%)
Sep 28, 2006 23.90 24.18 23.65 23.78 22,562 -0.17(-0.71%)
Sep 27, 2006 23.98 24.25 23.93 23.95 11,998 -0.03(-0.13%)
Sep 26, 2006 24.08 24.16 23.98 23.98 10,408 -0.20(-0.83%)
Sep 25, 2006 24.70 24.70 24.02 24.18 15,761 -0.54(-2.18%)
Sep 22, 2006 24.28 24.79 24.13 24.72 20,170 +0.27(+1.10%)
Sep 21, 2006 24.28 24.49 24.25 24.45 9,266 +0.17(+0.70%)
Sep 20, 2006 24.70 24.70 24.20 24.28 9,544 -0.43(-1.74%)
Sep 19, 2006 24.60 24.80 24.15 24.71 24,633 +0.08(+0.32%)
Sep 18, 2006 24.64 24.69 24.25 24.63 22,139 -0.07(-0.28%)
Sep 15, 2006 24.65 24.70 24.42 24.70 21,923 +0.13(+0.53%)
Sep 14, 2006 24.39 24.64 24.27 24.57 36,537 -0.08(-0.32%)
Sep 13, 2006 24.51 24.70 24.35 24.65 14,945 +0.02(+0.08%)
Sep 12, 2006 24.60 24.68 24.41 24.63 26,604 +0.02(+0.08%)
Sep 11, 2006 24.39 24.66 24.26 24.61 22,301 -0.05(-0.20%)
Sep 08, 2006 24.55 24.68 24.41 24.66 28,702 +0.03(+0.12%)
Sep 07, 2006 24.63 24.84 24.56 24.63 18,000 -0.05(-0.20%)
Sep 06, 2006 24.40 24.88 24.11 24.68 36,947 +0.24(+0.98%)
Sep 05, 2006 24.81 25.00 24.36 24.44 41,511 -0.56(-2.24%)
Sep 01, 2006 25.00 25.01 24.82 25.00 15,847 +0.02(+0.08%)
Aug 31, 2006 25.17 25.25 24.93 24.98 62,115 -0.14(-0.56%)
Aug 30, 2006 24.74 25.38 24.40 25.12 87,739 +0.34(+1.37%)
Aug 29, 2006 23.73 24.84 23.73 24.78 53,504 +1.01(+4.25%)
Aug 28, 2006 23.25 23.81 23.25 23.77 61,689 +0.43(+1.84%)
Aug 25, 2006 22.81 23.49 22.81 23.34 56,000 +0.43(+1.88%)
Aug 24, 2006 22.35 23.01 22.32 22.91 77,349 +0.56(+2.51%)
Aug 23, 2006 22.31 22.45 22.29 22.35 31,300 +0.04(+0.18%)
Aug 22, 2006 23.07 23.14 22.31 22.31 142,421 -0.83(-3.59%)
Aug 21, 2006 23.13 23.38 23.10 23.14 37,025 -0.11(-0.47%)
Aug 18, 2006 23.28 23.36 23.05 23.25 31,722 +0.07(+0.30%)
Aug 17, 2006 22.57 23.25 22.57 23.18 58,653 +0.18(+0.78%)
Aug 16, 2006 22.06 23.00 22.00 23.00 66,558 -0.09(-0.39%)
Aug 15, 2006 23.00 23.17 22.88 23.09 94,941 +0.37(+1.63%)
Aug 14, 2006 22.30 22.82 22.30 22.72 66,894 +0.42(+1.88%)
Aug 11, 2006 22.20 22.39 22.15 22.30 76,400 -0.09(-0.40%)
Aug 10, 2006 21.92 22.39 21.85 22.39 44,638 +0.07(+0.31%)
Aug 09, 2006 22.30 22.41 22.16 22.32 73,001 -0.04(-0.18%)
Aug 08, 2006 21.80 22.38 21.63 22.36 79,000 +0.56(+2.57%)
Aug 07, 2006 20.38 21.80 20.38 21.80 129,242 +1.15(+5.57%)
Aug 04, 2006 20.30 20.69 20.26 20.65 49,265 +0.29(+1.42%)
Aug 03, 2006 20.30 20.40 20.27 20.36 45,510 -0.10(-0.49%)
Aug 02, 2006 20.27 20.53 20.27 20.46 121,458 +0.18(+0.89%)
Aug 01, 2006 20.14 20.29 20.00 20.28 82,265 +0.14(+0.70%)
Jul 31, 2006 20.06 20.35 20.06 20.14 51,092 -0.25(-1.23%)
Jul 28, 2006 19.69 20.55 19.69 20.39 89,824 +1.16(+6.03%)
Jul 27, 2006 19.66 19.81 19.15 19.23 9,000 -0.52(-2.63%)
Jul 26, 2006 19.70 19.75 19.42 19.75 6,326 +0.07(+0.36%)
Jul 25, 2006 19.90 19.95 19.38 19.68 27,809 -0.12(-0.61%)
Jul 24, 2006 19.23 19.88 19.23 19.80 21,449 +0.45(+2.33%)
Jul 21, 2006 19.86 19.87 19.23 19.35 19,375 -0.61(-3.06%)
Jul 20, 2006 19.86 20.00 19.80 19.96 10,032 -0.02(-0.10%)
Jul 19, 2006 19.51 20.00 19.51 19.98 5,797 +0.18(+0.91%)
Jul 18, 2006 19.85 19.86 19.43 19.80 14,952 -0.19(-0.95%)
Jul 17, 2006 19.91 19.99 19.70 19.99 14,456 -0.01(-0.05%)
Jul 14, 2006 19.91 20.01 19.83 20.00 10,881 -0.18(-0.89%)
Jul 13, 2006 20.30 20.30 20.00 20.18 25,181 -0.21(-1.03%)
Jul 12, 2006 20.37 20.40 20.01 20.39 34,023 -0.06(-0.29%)
Jul 11, 2006 20.48 20.49 20.27 20.45 13,424 +0.03(+0.15%)
Jul 10, 2006 20.16 20.59 20.16 20.42 28,961 +0.02(+0.10%)
Jul 07, 2006 20.30 20.50 20.12 20.40 28,718 -0.09(-0.44%)
Jul 06, 2006 20.80 20.81 20.27 20.49 62,843 -0.32(-1.54%)
Jul 05, 2006 20.50 21.11 20.39 20.81 129,713 +0.03(+0.14%)
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.