Financial Institut (NQ: FISI )

26.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 25.00 25.28 24.94 24.95 18,300 +0.68(+2.80%)
Jan 30, 2003 24.76 25.12 24.27 24.27 6,967 -0.54(-2.18%)
Jan 29, 2003 24.46 24.81 24.25 24.81 14,700 -0.02(-0.08%)
Jan 28, 2003 25.09 25.09 24.25 24.83 8,200 +0.26(+1.06%)
Jan 27, 2003 25.00 25.00 24.49 24.57 16,200 -0.46(-1.84%)
Jan 24, 2003 26.65 26.68 24.93 25.03 37,700 -1.74(-6.50%)
Jan 23, 2003 28.42 28.42 26.75 26.77 15,700 -1.91(-6.66%)
Jan 22, 2003 28.05 28.68 28.05 28.68 3,400 +0.63(+2.25%)
Jan 21, 2003 28.53 28.53 28.01 28.05 3,200 -0.00(-0.00%)
Jan 17, 2003 28.67 28.90 28.02 28.05 2,200 -0.37(-1.30%)
Jan 16, 2003 28.69 28.89 28.08 28.42 5,100 -0.25(-0.87%)
Jan 15, 2003 28.01 28.67 28.01 28.67 16,900 +0.48(+1.71%)
Jan 14, 2003 27.58 28.23 27.57 28.19 11,100 +0.59(+2.13%)
Jan 13, 2003 28.06 28.06 27.50 27.60 4,100 -0.47(-1.67%)
Jan 10, 2003 28.18 28.18 27.55 28.07 3,300 +0.01(+0.04%)
Jan 09, 2003 28.00 28.06 27.80 28.06 1,900 +0.26(+0.94%)
Jan 08, 2003 28.05 28.23 27.80 27.80 29,600 -0.06(-0.22%)
Jan 07, 2003 28.48 28.48 27.86 27.86 10,500 -0.80(-2.79%)
Jan 06, 2003 28.68 28.69 28.48 28.66 4,400 +0.25(+0.88%)
Jan 03, 2003 29.05 29.05 28.17 28.41 7,100 -0.73(-2.51%)
Jan 02, 2003 29.75 29.75 29.09 29.14 3,000 -0.22(-0.75%)
Dec 31, 2002 30.62 30.87 29.34 29.36 16,000 -0.64(-2.13%)
Dec 30, 2002 30.73 30.73 30.01 30.00 12,500 -0.68(-2.22%)
Dec 27, 2002 30.02 30.70 29.92 30.68 3,300 +0.51(+1.69%)
Dec 26, 2002 30.65 30.72 29.79 30.17 3,400 -0.35(-1.15%)
Dec 24, 2002 30.69 30.71 30.39 30.52 1,500 -0.17(-0.55%)
Dec 23, 2002 29.18 30.69 27.84 30.69 14,000 +1.10(+3.72%)
Dec 20, 2002 29.18 29.63 27.84 29.59 25,700 +0.57(+1.96%)
Dec 19, 2002 27.70 29.02 27.70 29.02 6,900 +0.71(+2.51%)
Dec 18, 2002 28.05 28.71 27.75 28.31 10,400 +0.31(+1.11%)
Dec 17, 2002 29.35 29.35 28.00 28.00 10,900 -1.37(-4.66%)
Dec 16, 2002 29.38 29.45 29.05 29.37 6,000 -0.01(-0.03%)
Dec 13, 2002 30.00 30.00 29.38 29.38 3,600 -0.37(-1.24%)
Dec 12, 2002 29.80 29.80 29.30 29.75 2,900 -0.15(-0.50%)
Dec 11, 2002 30.34 30.34 29.55 29.90 3,700 -0.20(-0.66%)
Dec 10, 2002 30.41 30.83 30.10 30.10 2,800 -0.30(-0.99%)
Dec 09, 2002 30.85 31.07 30.35 30.40 7,800 -0.60(-1.94%)
Dec 06, 2002 30.51 31.00 30.50 31.00 2,200 +0.20(+0.65%)
Dec 05, 2002 31.00 31.04 30.75 30.80 2,300 -0.45(-1.44%)
Dec 04, 2002 31.28 31.68 31.25 31.25 4,500 -0.04(-0.13%)
Dec 03, 2002 32.00 32.00 31.29 31.29 2,700 +0.03(+0.10%)
Dec 02, 2002 30.40 32.04 30.40 31.26 6,800 +0.87(+2.86%)
Nov 29, 2002 30.50 30.54 29.84 30.39 13,100 -0.18(-0.59%)
Nov 27, 2002 30.04 30.57 29.90 30.57 7,100 +0.57(+1.90%)
Nov 26, 2002 30.01 30.04 29.82 30.00 12,700 +0.19(+0.63%)
Nov 25, 2002 30.04 30.04 29.81 29.81 1,800 -0.23(-0.76%)
Nov 22, 2002 30.04 30.04 29.79 30.04 10,400 +0.02(+0.07%)
Nov 21, 2002 30.02 30.04 29.75 30.02 3,700 +0.00(+0.00%)
Nov 20, 2002 28.99 30.04 28.99 30.02 5,800 +2.07(+7.41%)
Nov 19, 2002 28.92 28.92 27.95 27.95 2,500 -1.05(-3.62%)
Nov 18, 2002 28.93 29.46 28.93 29.00 5,600 +0.07(+0.24%)
Nov 15, 2002 28.54 28.93 28.44 28.93 2,000 +0.24(+0.84%)
Nov 14, 2002 28.17 28.72 27.79 28.69 10,300 +1.18(+4.29%)
Nov 13, 2002 27.73 28.42 27.51 27.51 2,000 -0.22(-0.79%)
Nov 12, 2002 27.25 27.74 27.14 27.73 9,600 +0.37(+1.35%)
Nov 11, 2002 27.65 27.90 27.36 27.36 4,000 -0.50(-1.79%)
Nov 08, 2002 27.49 27.90 27.42 27.86 2,500 +0.43(+1.57%)
Nov 07, 2002 28.48 28.65 27.43 27.43 16,200 -0.95(-3.35%)
Nov 06, 2002 27.70 28.52 27.60 28.38 5,100 +0.79(+2.86%)
Nov 05, 2002 27.49 27.75 27.40 27.59 2,200 +0.51(+1.88%)
Nov 04, 2002 27.03 27.29 26.79 27.08 3,900 +0.43(+1.61%)
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.