Financial Institut (NQ: FISI )

31.93 USD +0.17 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 26.96 27.32 26.81 27.07 9,800 +0.36(+1.35%)
Feb 27, 2002 26.74 26.97 26.63 26.71 3,000 +0.01(+0.04%)
Feb 26, 2002 26.45 26.70 26.35 26.70 17,700 +0.22(+0.83%)
Feb 25, 2002 26.48 26.48 26.48 26.48 800 +0.00(+0.00%)
Feb 22, 2002 25.55 26.48 25.55 26.48 2,500 +0.93(+3.64%)
Feb 21, 2002 25.55 26.42 25.55 25.55 4,300 -1.05(-3.95%)
Feb 20, 2002 25.60 26.60 25.50 26.60 5,800 +0.90(+3.50%)
Feb 19, 2002 26.37 26.49 25.65 25.70 4,700 -0.77(-2.91%)
Feb 18, 2002 26.00 26.47 25.79 26.47 4,700 +0.00(+0.00%)
Feb 15, 2002 26.00 26.47 25.79 26.47 4,700 +0.46(+1.77%)
Feb 14, 2002 26.27 26.45 26.01 26.01 3,700 -0.22(-0.84%)
Feb 13, 2002 26.19 26.27 25.75 26.23 1,100 +0.23(+0.88%)
Feb 12, 2002 26.00 26.25 26.00 26.00 1,300 -0.22(-0.84%)
Feb 11, 2002 26.00 26.22 25.20 26.22 2,000 -0.14(-0.53%)
Feb 08, 2002 25.40 26.45 25.08 26.36 7,100 +1.17(+4.64%)
Feb 07, 2002 25.75 25.75 25.14 25.19 2,300 -0.07(-0.28%)
Feb 06, 2002 25.15 25.95 25.15 25.26 7,500 -0.74(-2.85%)
Feb 05, 2002 25.39 26.04 25.30 26.00 4,400 +0.59(+2.32%)
Feb 04, 2002 25.60 25.84 25.40 25.41 2,600 -0.24(-0.94%)
Feb 01, 2002 25.10 25.83 25.10 25.65 5,300 +0.05(+0.20%)
Jan 31, 2002 24.65 25.60 24.65 25.60 9,800 +0.27(+1.07%)
Jan 30, 2002 24.25 25.33 24.10 25.33 10,000 +0.83(+3.39%)
Jan 29, 2002 25.60 25.60 24.01 24.50 16,600 -1.40(-5.41%)
Jan 28, 2002 25.65 25.99 25.65 25.90 1,700 +0.13(+0.50%)
Jan 25, 2002 26.20 26.26 25.70 25.77 2,400 -0.35(-1.34%)
Jan 24, 2002 26.72 26.74 26.11 26.12 2,600 -0.63(-2.36%)
Jan 23, 2002 25.75 26.75 25.15 26.75 2,600 +1.47(+5.81%)
Jan 22, 2002 25.49 25.50 25.02 25.28 3,600 +0.23(+0.92%)
Jan 21, 2002 26.75 26.75 25.05 25.05 4,300 +0.00(+0.00%)
Jan 18, 2002 26.75 26.75 25.05 25.05 4,300 -1.57(-5.90%)
Jan 17, 2002 25.75 26.74 25.75 26.62 12,200 +0.61(+2.35%)
Jan 16, 2002 25.26 26.01 25.26 26.01 6,600 +0.12(+0.46%)
Jan 15, 2002 25.30 26.00 25.30 25.89 1,600 +0.38(+1.49%)
Jan 14, 2002 25.35 25.75 25.35 25.51 2,500 +0.46(+1.84%)
Jan 11, 2002 24.90 25.32 24.90 25.05 5,300 +0.16(+0.64%)
Jan 10, 2002 24.40 24.89 24.40 24.89 500 +1.49(+6.37%)
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.