Financial Institut (NQ: FISI )

32.35 USD -0.39 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 23.50 23.99 23.49 23.57 50,100 +0.06(+0.26%)
Jun 27, 2003 24.43 24.44 23.50 23.51 9,500 -0.94(-3.84%)
Jun 26, 2003 24.64 24.64 23.72 24.45 9,600 +0.48(+2.00%)
Jun 25, 2003 23.70 24.65 23.70 23.97 18,500 -0.50(-2.04%)
Jun 24, 2003 24.50 24.50 23.78 24.47 6,000 +0.06(+0.25%)
Jun 23, 2003 25.47 25.48 24.41 24.41 3,500 -1.07(-4.20%)
Jun 20, 2003 24.30 25.48 24.23 25.48 8,200 +1.36(+5.64%)
Jun 19, 2003 23.00 24.75 23.00 24.12 11,300 +0.48(+2.03%)
Jun 18, 2003 23.26 23.73 23.05 23.64 3,900 +0.32(+1.37%)
Jun 17, 2003 26.50 26.50 23.05 23.32 16,200 -1.59(-6.38%)
Jun 16, 2003 23.97 26.41 23.97 24.91 13,100 +1.10(+4.62%)
Jun 13, 2003 24.00 24.00 23.50 23.81 6,700 -0.19(-0.77%)
Jun 12, 2003 24.75 24.83 23.53 24.00 9,900 -0.70(-2.81%)
Jun 11, 2003 23.80 24.75 22.99 24.69 5,300 +1.15(+4.89%)
Jun 10, 2003 23.76 23.99 22.71 23.54 20,700 -0.30(-1.26%)
Jun 09, 2003 23.40 24.01 23.40 23.84 9,600 +0.83(+3.61%)
Jun 06, 2003 26.17 27.00 22.65 23.01 47,600 -4.18(-15.37%)
Jun 05, 2003 24.05 27.23 23.65 27.19 19,500 +2.86(+11.76%)
Jun 04, 2003 23.85 24.60 23.80 24.33 9,500 +0.71(+3.01%)
Jun 03, 2003 24.00 24.10 23.31 23.62 18,600 -0.11(-0.46%)
Jun 02, 2003 23.85 24.64 23.51 23.73 16,500 +0.42(+1.80%)
May 30, 2003 22.99 23.86 22.99 23.31 27,500 +0.47(+2.06%)
May 29, 2003 21.84 23.20 21.83 22.84 18,600 +1.23(+5.69%)
May 28, 2003 21.00 21.77 21.00 21.61 10,300 +0.74(+3.55%)
May 27, 2003 20.41 21.00 20.41 20.87 16,000 +0.47(+2.30%)
May 23, 2003 19.99 20.45 19.94 20.40 8,000 +0.63(+3.19%)
May 22, 2003 19.50 20.00 19.50 19.77 29,400 +0.09(+0.45%)
May 21, 2003 19.60 19.90 19.44 19.68 14,200 +0.24(+1.24%)
May 20, 2003 19.10 19.54 19.05 19.44 8,800 +0.19(+0.99%)
May 19, 2003 18.95 19.29 18.94 19.25 42,400 +0.26(+1.37%)
May 16, 2003 19.68 20.00 18.98 18.99 120,500 -1.14(-5.66%)
May 15, 2003 20.87 20.90 20.01 20.13 14,700 -0.29(-1.42%)
May 14, 2003 20.50 20.86 20.40 20.42 18,300 +0.02(+0.10%)
May 13, 2003 20.54 20.65 20.09 20.40 4,700 -0.18(-0.87%)
May 12, 2003 20.36 20.60 20.23 20.58 25,200 +0.01(+0.05%)
May 09, 2003 20.37 20.57 20.00 20.57 12,800 +0.53(+2.64%)
May 08, 2003 20.51 20.65 20.00 20.04 25,500 -0.46(-2.24%)
May 07, 2003 20.85 21.07 20.50 20.50 11,300 -0.46(-2.19%)
May 06, 2003 21.50 21.50 20.96 20.96 22,100 -0.59(-2.74%)
May 05, 2003 22.16 22.16 21.55 21.55 10,400 -0.35(-1.60%)
May 02, 2003 22.09 22.14 21.87 21.90 18,800 -0.02(-0.09%)
May 01, 2003 21.90 22.34 21.85 21.92 10,800 -0.19(-0.86%)
Apr 30, 2003 22.50 22.50 21.75 22.11 22,100 -0.14(-0.63%)
Apr 29, 2003 22.85 22.85 22.25 22.25 19,800 -0.36(-1.59%)
Apr 28, 2003 22.20 23.20 22.17 22.61 24,500 +0.50(+2.26%)
Apr 25, 2003 22.00 22.25 21.60 22.11 34,900 +0.01(+0.05%)
Apr 24, 2003 21.59 22.19 21.20 22.10 14,000 +0.56(+2.60%)
Apr 23, 2003 20.92 21.59 20.90 21.54 15,000 +0.87(+4.21%)
Apr 22, 2003 20.08 20.75 19.90 20.67 16,700 +0.61(+3.04%)
Apr 21, 2003 20.15 20.45 20.02 20.06 17,800 -0.15(-0.72%)
Apr 17, 2003 21.29 21.29 19.93 20.20 24,700 -0.89(-4.20%)
Apr 16, 2003 21.12 21.30 21.09 21.09 2,900 -0.09(-0.42%)
Apr 15, 2003 21.23 21.23 20.91 21.18 5,500 -0.03(-0.14%)
Apr 14, 2003 21.06 21.30 21.01 21.21 3,100 +0.11(+0.52%)
Apr 11, 2003 20.99 21.10 20.83 21.10 2,200 +0.10(+0.48%)
Apr 10, 2003 21.19 21.19 20.89 21.00 8,200 +0.00(+0.00%)
Apr 09, 2003 21.00 21.15 20.85 21.00 8,300 +0.15(+0.71%)
Apr 08, 2003 20.82 20.85 20.40 20.85 4,300 -0.09(-0.43%)
Apr 07, 2003 21.05 21.09 20.72 20.94 8,400 +0.44(+2.15%)
Apr 04, 2003 20.58 20.80 20.27 20.50 6,900 +0.25(+1.23%)
Apr 03, 2003 20.99 21.08 20.25 20.25 12,700 -0.47(-2.27%)
Apr 02, 2003 20.53 20.98 20.35 20.72 7,100 +0.38(+1.87%)
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.