Financial Institut (NQ: FISI )

27.68 +0.45 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.97 22.97 22.78 22.94 7,200 -0.05(-0.22%)
Mar 30, 2004 22.95 22.99 22.48 22.99 2,100 -0.01(-0.04%)
Mar 29, 2004 22.61 23.00 22.50 23.00 6,100 +0.50(+2.22%)
Mar 26, 2004 23.00 23.00 22.25 22.50 10,600 -0.50(-2.17%)
Mar 25, 2004 22.38 23.00 22.11 23.00 4,500 +0.90(+4.07%)
Mar 24, 2004 22.06 22.50 22.05 22.10 6,100 -0.36(-1.60%)
Mar 23, 2004 22.25 22.49 22.00 22.46 4,700 +0.46(+2.09%)
Mar 22, 2004 22.49 22.50 21.97 22.00 15,600 -0.10(-0.45%)
Mar 19, 2004 22.50 22.50 22.00 22.10 59,100 -0.07(-0.32%)
Mar 18, 2004 21.80 22.44 21.60 22.17 7,200 +0.22(+1.00%)
Mar 17, 2004 21.09 22.76 21.09 21.95 33,600 +0.86(+4.08%)
Mar 16, 2004 21.55 21.61 20.78 21.09 8,300 -0.17(-0.80%)
Mar 15, 2004 21.99 21.99 20.52 21.26 8,500 -0.86(-3.89%)
Mar 12, 2004 21.38 22.13 21.11 22.12 6,200 +0.77(+3.61%)
Mar 11, 2004 21.62 21.67 21.35 21.35 3,100 -0.15(-0.70%)
Mar 10, 2004 21.58 21.73 21.50 21.50 4,000 -0.07(-0.32%)
Mar 09, 2004 21.79 21.82 21.50 21.57 9,300 -0.34(-1.55%)
Mar 08, 2004 22.31 22.31 21.85 21.91 25,100 -0.37(-1.66%)
Mar 05, 2004 22.00 22.28 22.00 22.28 2,300 +0.18(+0.81%)
Mar 04, 2004 22.00 22.16 21.85 22.10 32,000 -0.13(-0.58%)
Mar 03, 2004 22.52 22.52 22.00 22.23 24,700 -0.27(-1.20%)
Mar 02, 2004 22.89 23.09 22.44 22.50 1,700 -0.66(-2.85%)
Mar 01, 2004 22.56 23.16 22.40 23.16 4,200 +0.86(+3.86%)
Feb 27, 2004 22.37 22.96 22.30 22.30 8,800 -0.59(-2.58%)
Feb 26, 2004 22.52 22.96 22.37 22.89 6,400 -0.05(-0.22%)
Feb 25, 2004 22.79 23.23 22.75 22.94 3,300 -0.04(-0.17%)
Feb 24, 2004 23.29 23.80 22.98 22.98 3,700 +0.01(+0.04%)
Feb 23, 2004 23.00 23.21 22.77 22.97 8,200 -0.26(-1.11%)
Feb 20, 2004 23.84 23.89 22.84 23.23 10,300 -0.30(-1.28%)
Feb 19, 2004 24.64 24.64 23.50 23.53 9,900 -0.55(-2.28%)
Feb 18, 2004 23.76 24.72 23.76 24.08 3,600 -0.07(-0.29%)
Feb 17, 2004 24.10 24.23 23.77 24.15 5,700 +0.10(+0.42%)
Feb 13, 2004 24.03 24.73 24.00 24.05 3,700 -0.05(-0.21%)
Feb 12, 2004 24.10 25.25 24.00 24.10 12,000 -0.70(-2.83%)
Feb 11, 2004 25.05 25.05 24.80 24.80 2,600 -0.22(-0.88%)
Feb 10, 2004 24.91 25.03 24.89 25.02 3,300 +0.76(+3.13%)
Feb 09, 2004 23.83 24.26 23.83 24.26 300 +0.39(+1.63%)
Feb 06, 2004 23.80 24.04 23.80 23.87 2,700 -0.23(-0.95%)
Feb 05, 2004 23.79 24.90 23.76 24.10 8,000 +0.30(+1.26%)
Feb 04, 2004 24.64 24.83 23.80 23.80 15,100 -1.19(-4.76%)
Feb 03, 2004 24.86 25.59 24.63 24.99 3,700 +0.08(+0.32%)
Feb 02, 2004 25.30 25.59 24.90 24.91 1,600 -0.25(-0.99%)
Jan 30, 2004 25.16 25.50 24.93 25.16 1,800 +0.13(+0.52%)
Jan 29, 2004 25.45 25.93 25.00 25.03 9,700 -1.05(-4.03%)
Jan 28, 2004 26.74 26.74 25.55 26.08 3,600 -0.07(-0.27%)
Jan 27, 2004 26.23 26.85 26.15 26.15 28,100 -0.83(-3.08%)
Jan 26, 2004 26.25 26.98 26.25 26.98 25,800 +0.48(+1.81%)
Jan 23, 2004 26.41 26.95 26.25 26.50 7,700 -0.00(-0.00%)
Jan 22, 2004 28.75 28.97 26.50 26.50 24,200 -1.85(-6.52%)
Jan 21, 2004 28.50 28.50 28.20 28.35 34,700 -0.68(-2.34%)
Jan 20, 2004 28.52 29.03 28.52 29.03 12,200 +0.31(+1.08%)
Jan 16, 2004 27.50 28.85 27.50 28.72 7,500 +0.64(+2.28%)
Jan 15, 2004 27.53 28.09 26.35 28.08 5,408 -0.07(-0.25%)
Jan 14, 2004 27.99 28.15 27.15 28.15 5,459 +0.17(+0.61%)
Jan 13, 2004 27.69 27.98 26.60 27.98 4,001 +0.31(+1.12%)
Jan 12, 2004 28.00 28.00 26.79 27.67 19,319 +0.60(+2.22%)
Jan 09, 2004 28.05 28.05 27.07 27.07 3,360 -1.28(-4.51%)
Jan 08, 2004 27.30 28.37 27.14 28.35 3,854 +1.11(+4.07%)
Jan 07, 2004 28.15 28.15 27.20 27.24 2,988 -0.91(-3.23%)
Jan 06, 2004 27.15 28.22 27.15 28.15 5,000 -0.40(-1.40%)
Jan 05, 2004 28.25 28.75 27.42 28.55 4,800 +1.22(+4.46%)
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.