Financial Institut (NQ: FISI )

31.63 USD -0.22 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.33 20.50 20.11 20.26 8,332 -0.29(-1.41%)
May 30, 2007 20.16 20.55 20.10 20.55 9,862 +0.41(+2.04%)
May 29, 2007 20.30 20.30 20.14 20.14 4,850 -0.14(-0.69%)
May 25, 2007 20.20 20.41 20.09 20.28 5,200 +0.19(+0.95%)
May 24, 2007 20.29 20.50 19.97 20.09 12,894 -0.08(-0.40%)
May 23, 2007 20.21 20.32 20.09 20.17 5,719 -0.08(-0.40%)
May 22, 2007 20.21 20.26 20.11 20.25 5,400 +0.05(+0.25%)
May 21, 2007 20.28 20.30 20.12 20.20 10,721 -0.04(-0.20%)
May 18, 2007 20.15 20.40 20.00 20.24 12,501 +0.29(+1.45%)
May 17, 2007 20.06 20.06 19.85 19.95 4,104 -0.15(-0.75%)
May 16, 2007 20.28 20.36 20.09 20.10 3,200 -0.14(-0.69%)
May 15, 2007 20.50 20.54 20.15 20.24 3,278 -0.30(-1.46%)
May 14, 2007 20.24 20.62 20.22 20.54 8,200 +0.25(+1.23%)
May 11, 2007 20.31 20.32 20.01 20.29 3,700 -0.10(-0.49%)
May 10, 2007 20.35 20.39 20.23 20.39 4,065 +0.02(+0.10%)
May 09, 2007 20.39 20.45 20.26 20.37 5,965 -0.10(-0.49%)
May 08, 2007 20.37 20.50 20.32 20.47 5,303 +0.04(+0.20%)
May 07, 2007 20.13 20.45 20.13 20.43 5,900 +0.23(+1.14%)
May 04, 2007 19.80 20.27 19.76 20.20 7,000 +0.34(+1.71%)
May 03, 2007 19.59 20.05 19.58 19.86 10,876 +0.13(+0.66%)
May 02, 2007 19.35 19.75 19.35 19.73 11,233 +0.34(+1.75%)
May 01, 2007 19.14 19.44 19.14 19.39 6,662 +0.20(+1.04%)
Apr 30, 2007 19.19 19.34 19.18 19.19 8,323 -0.15(-0.78%)
Apr 27, 2007 19.34 19.50 19.25 19.34 7,681 +0.09(+0.47%)
Apr 26, 2007 19.28 19.35 19.18 19.25 6,340 -0.04(-0.21%)
Apr 25, 2007 19.06 19.29 18.93 19.29 3,480 +0.36(+1.90%)
Apr 24, 2007 18.96 18.96 18.84 18.93 1,955 -0.21(-1.10%)
Apr 23, 2007 19.29 19.30 19.09 19.14 15,658 -0.06(-0.31%)
Apr 20, 2007 18.98 19.20 18.90 19.20 6,259 +0.30(+1.59%)
Apr 19, 2007 19.22 19.28 18.90 18.90 4,723 -0.31(-1.61%)
Apr 18, 2007 18.62 19.21 18.62 19.21 9,796 +0.57(+3.06%)
Apr 17, 2007 19.12 19.24 18.63 18.64 28,004 -0.33(-1.74%)
Apr 16, 2007 19.09 19.09 18.86 18.97 15,970 -0.20(-1.04%)
Apr 13, 2007 19.04 19.28 19.04 19.17 4,677 +0.09(+0.47%)
Apr 12, 2007 18.93 19.09 18.90 19.08 11,860 +0.01(+0.05%)
Apr 11, 2007 18.99 19.10 18.84 19.07 21,299 -0.05(-0.26%)
Apr 10, 2007 19.01 19.12 18.96 19.12 71,418 -0.09(-0.47%)
Apr 09, 2007 19.51 19.51 19.00 19.21 19,750 +0.00(+0.00%)
Apr 05, 2007 19.74 19.76 19.20 19.21 82,197 -0.50(-2.54%)
Apr 04, 2007 19.89 19.93 19.58 19.71 13,307 -0.19(-0.95%)
Apr 03, 2007 19.89 20.03 19.87 19.90 19,619 +0.04(+0.20%)
Apr 02, 2007 19.96 20.00 19.85 19.86 23,163 -0.21(-1.05%)
Mar 30, 2007 20.49 20.49 19.30 20.07 70,488 +0.02(+0.10%)
Mar 29, 2007 20.19 20.25 20.01 20.05 5,800 -0.14(-0.69%)
Mar 28, 2007 20.94 20.97 20.19 20.19 16,765 -0.50(-2.42%)
Mar 27, 2007 21.01 21.01 20.69 20.69 87,242 -0.22(-1.05%)
Mar 26, 2007 20.99 20.99 20.87 20.91 1,300 -0.09(-0.43%)
Mar 23, 2007 20.70 21.05 20.70 21.00 61,425 +0.15(+0.72%)
Mar 22, 2007 20.68 20.86 20.64 20.85 8,154 +0.01(+0.05%)
Mar 21, 2007 20.79 20.87 20.69 20.84 2,143 +0.12(+0.58%)
Mar 20, 2007 20.61 20.84 20.61 20.72 3,160 +0.00(+0.00%)
Mar 19, 2007 20.69 20.72 20.50 20.72 18,715 -0.11(-0.53%)
Mar 16, 2007 20.84 20.98 20.75 20.83 15,419 -0.12(-0.57%)
Mar 15, 2007 20.86 20.95 20.66 20.95 8,764 -0.08(-0.38%)
Mar 14, 2007 20.16 21.10 20.16 21.03 28,930 +0.36(+1.74%)
Mar 13, 2007 21.37 21.06 20.50 20.67 100,308 -0.70(-3.28%)
Mar 12, 2007 21.48 21.51 21.21 21.37 4,035 -0.13(-0.60%)
Mar 09, 2007 21.48 21.50 21.41 21.50 3,230 +0.08(+0.37%)
Mar 08, 2007 21.41 21.47 21.35 21.42 6,380 -0.07(-0.33%)
Mar 07, 2007 21.50 21.53 21.38 21.49 15,930 +0.05(+0.23%)
Mar 06, 2007 21.45 21.52 21.37 21.44 8,480 +0.01(+0.05%)
Mar 05, 2007 21.36 21.60 21.36 21.43 8,274 -0.07(-0.33%)
Mar 02, 2007 21.44 21.50 21.25 21.50 2,955 -0.05(-0.23%)
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.