Financial Institut (NQ: FISI )

32.02 USD +0.09 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 25.45 25.50 24.98 25.00 4,800 -0.34(-1.34%)
Oct 30, 2003 25.03 25.34 24.75 25.34 12,400 +0.31(+1.24%)
Oct 29, 2003 23.99 25.40 23.99 25.03 11,500 +0.43(+1.75%)
Oct 28, 2003 23.68 24.72 23.68 24.60 8,900 +0.37(+1.53%)
Oct 27, 2003 23.49 24.23 23.40 24.23 7,300 +0.77(+3.28%)
Oct 24, 2003 23.60 23.85 23.45 23.46 8,100 -0.06(-0.26%)
Oct 23, 2003 23.51 23.90 23.50 23.52 5,600 -0.02(-0.08%)
Oct 22, 2003 24.00 24.00 23.50 23.54 9,300 -0.71(-2.93%)
Oct 21, 2003 24.11 24.72 23.73 24.25 11,200 -0.15(-0.61%)
Oct 20, 2003 24.65 24.85 24.16 24.40 3,147 +0.24(+0.99%)
Oct 17, 2003 24.78 25.16 24.16 24.16 9,441 -1.16(-4.58%)
Oct 16, 2003 25.90 26.20 25.81 25.32 13,400 -0.58(-2.24%)
Oct 15, 2003 26.48 26.49 25.90 25.90 13,810 -0.11(-0.42%)
Oct 14, 2003 26.00 26.36 25.77 26.01 6,627 -0.06(-0.23%)
Oct 13, 2003 24.76 27.00 24.06 26.07 17,744 +0.91(+3.62%)
Oct 10, 2003 25.02 25.17 24.80 25.16 8,054 -0.33(-1.29%)
Oct 09, 2003 25.63 26.70 25.00 25.49 9,500 +0.24(+0.95%)
Oct 08, 2003 25.09 26.00 25.00 25.25 9,500 -0.50(-1.94%)
Oct 07, 2003 24.39 25.75 24.39 25.75 9,792 +0.76(+3.04%)
Oct 06, 2003 24.99 24.99 24.09 24.99 6,100 +0.63(+2.59%)
Oct 03, 2003 24.00 25.00 24.00 24.36 5,000 +0.09(+0.37%)
Oct 02, 2003 24.00 25.13 23.50 24.27 11,140 -0.51(-2.06%)
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.