Financial Institut (NQ: FISI )

31.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.15 18.41 17.99 18.41 5,366 +0.45(+2.51%)
Sep 29, 2005 17.09 17.96 16.86 17.96 7,086 +0.89(+5.21%)
Sep 28, 2005 17.70 17.79 16.88 17.07 7,933 -0.64(-3.61%)
Sep 27, 2005 17.94 18.07 17.66 17.71 17,399 -0.25(-1.39%)
Sep 26, 2005 17.57 17.96 17.57 17.96 38,534 +0.47(+2.69%)
Sep 23, 2005 17.49 17.49 17.07 17.49 9,227 +0.38(+2.22%)
Sep 22, 2005 17.11 17.13 16.35 17.11 10,719 +0.77(+4.71%)
Sep 21, 2005 16.75 16.90 16.34 16.34 9,304 -0.65(-3.83%)
Sep 20, 2005 16.77 16.99 16.60 16.99 17,121 +0.39(+2.35%)
Sep 19, 2005 16.70 16.95 16.31 16.60 16,980 +0.02(+0.12%)
Sep 16, 2005 16.42 16.68 16.03 16.58 62,621 +0.32(+1.97%)
Sep 15, 2005 16.14 16.68 16.13 16.26 21,564 +0.18(+1.12%)
Sep 14, 2005 16.61 16.63 16.05 16.08 10,600 -0.07(-0.43%)
Sep 13, 2005 16.20 16.30 16.15 16.15 10,511 -0.02(-0.12%)
Sep 12, 2005 16.45 16.53 16.15 16.17 11,072 -0.43(-2.59%)
Sep 09, 2005 16.33 16.80 16.32 16.60 7,754 -0.16(-0.95%)
Sep 08, 2005 17.75 17.75 16.43 16.76 23,434 -1.17(-6.53%)
Sep 07, 2005 17.80 18.18 17.63 17.93 12,575 +0.22(+1.24%)
Sep 06, 2005 16.75 17.74 16.75 17.71 17,549 +1.17(+7.07%)
Sep 02, 2005 16.30 16.60 16.20 16.54 31,290 +0.23(+1.41%)
Sep 01, 2005 16.51 16.54 16.26 16.31 14,640 -0.16(-0.97%)
Aug 31, 2005 16.25 16.47 16.14 16.47 9,739 +0.32(+1.98%)
Aug 30, 2005 16.40 16.41 16.09 16.15 23,642 -0.25(-1.52%)
Aug 29, 2005 16.15 16.46 16.15 16.40 27,257 +0.22(+1.36%)
Aug 26, 2005 16.42 16.45 16.15 16.18 11,086 -0.24(-1.46%)
Aug 25, 2005 16.41 16.60 16.38 16.42 5,537 -0.06(-0.36%)
Aug 24, 2005 16.29 16.48 16.16 16.48 5,585 +0.21(+1.29%)
Aug 23, 2005 16.38 16.38 15.86 16.27 8,926 +0.11(+0.68%)
Aug 22, 2005 16.22 16.25 16.03 16.16 4,626 +0.05(+0.31%)
Aug 19, 2005 16.00 16.15 16.00 16.11 4,948 +0.09(+0.56%)
Aug 18, 2005 16.49 16.73 15.99 16.02 16,898 -0.68(-4.07%)
Aug 17, 2005 16.93 16.93 16.51 16.70 11,074 +0.00(+0.00%)
Aug 16, 2005 17.31 17.49 16.70 16.70 11,510 -0.88(-5.01%)
Aug 15, 2005 17.09 17.63 16.74 17.58 8,951 +0.45(+2.63%)
Aug 12, 2005 17.70 17.70 16.91 17.13 9,713 -0.70(-3.93%)
Aug 11, 2005 17.50 17.83 17.45 17.83 9,147 +0.45(+2.59%)
Aug 10, 2005 18.93 18.93 17.32 17.38 11,625 -0.64(-3.55%)
Aug 09, 2005 18.34 18.51 18.01 18.02 7,234 -0.14(-0.77%)
Aug 08, 2005 18.25 18.51 18.00 18.16 8,146 +0.24(+1.34%)
Aug 05, 2005 18.62 18.62 17.91 17.92 15,253 -0.70(-3.76%)
Aug 04, 2005 19.56 19.56 18.61 18.62 14,930 -0.94(-4.81%)
Aug 03, 2005 19.39 19.85 19.39 19.56 1,616 -0.06(-0.31%)
Aug 02, 2005 19.61 19.79 19.37 19.62 2,380 -0.21(-1.06%)
Aug 01, 2005 19.49 19.96 19.25 19.83 3,238 +0.56(+2.91%)
Jul 29, 2005 19.99 20.20 19.27 19.27 16,879 -0.61(-3.07%)
Jul 28, 2005 19.19 20.10 19.19 19.88 15,192 +0.60(+3.11%)
Jul 27, 2005 19.38 19.38 18.84 19.28 9,033 -0.25(-1.28%)
Jul 26, 2005 19.21 19.96 19.21 19.53 1,279 +0.09(+0.46%)
Jul 25, 2005 20.00 20.01 19.22 19.44 3,614 -0.53(-2.65%)
Jul 22, 2005 19.41 20.00 19.35 19.97 4,493 +0.87(+4.55%)
Jul 21, 2005 19.96 20.51 18.81 19.10 17,393 -0.90(-4.50%)
Jul 20, 2005 19.04 20.03 19.04 20.00 8,637 +0.72(+3.73%)
Jul 19, 2005 18.69 19.57 18.69 19.28 1,622 +0.82(+4.44%)
Jul 18, 2005 18.93 18.93 18.24 18.46 2,868 -0.56(-2.94%)
Jul 15, 2005 18.62 19.03 18.15 19.02 6,114 +0.12(+0.63%)
Jul 14, 2005 19.87 19.95 18.89 18.90 10,652 -0.68(-3.47%)
Jul 13, 2005 20.28 20.28 19.21 19.58 9,828 -0.77(-3.78%)
Jul 12, 2005 20.65 20.66 20.35 20.35 16,948 -0.31(-1.50%)
Jul 11, 2005 19.70 20.76 19.70 20.66 16,848 +0.66(+3.30%)
Jul 08, 2005 18.80 20.00 18.80 20.00 10,485 +1.00(+5.26%)
Jul 07, 2005 18.31 19.00 18.31 19.00 7,058 +0.44(+2.37%)
Jul 06, 2005 18.42 18.89 18.42 18.56 6,626 -0.12(-0.64%)
Jul 05, 2005 17.94 18.69 17.94 18.68 8,600 +0.68(+3.78%)
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.