Financial Institut (NQ: FISI )

29.13 USD +0.46 (+1.61%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 34.55 34.55 33.30 34.55 34,600 +0.84(+2.49%)
Apr 29, 2002 34.28 34.28 33.50 33.71 18,400 -0.79(-2.29%)
Apr 26, 2002 33.56 34.50 33.55 34.50 12,500 -0.07(-0.20%)
Apr 25, 2002 34.01 34.60 33.50 34.57 3,900 +0.49(+1.43%)
Apr 24, 2002 34.45 34.79 33.70 34.08 11,700 -0.37(-1.07%)
Apr 23, 2002 33.87 34.55 33.31 34.45 15,800 +0.94(+2.81%)
Apr 22, 2002 34.85 34.90 33.50 33.51 11,300 -1.29(-3.71%)
Apr 19, 2002 35.40 35.40 34.66 34.80 3,400 -0.60(-1.69%)
Apr 18, 2002 34.55 35.40 34.42 35.40 8,700 +0.84(+2.43%)
Apr 17, 2002 34.22 35.20 34.16 34.56 5,100 -0.97(-2.73%)
Apr 16, 2002 34.38 35.65 34.10 35.53 22,200 +1.53(+4.49%)
Apr 15, 2002 35.49 35.65 34.00 34.00 8,900 -1.90(-5.29%)
Apr 12, 2002 33.62 35.90 33.40 35.90 21,100 +2.52(+7.55%)
Apr 11, 2002 32.72 33.98 32.72 33.38 8,900 +0.68(+2.08%)
Apr 10, 2002 30.50 32.70 30.50 32.70 14,600 +2.10(+6.86%)
Apr 09, 2002 29.75 30.60 29.75 30.60 5,700 +0.65(+2.17%)
Apr 08, 2002 29.01 29.95 29.01 29.95 10,000 +0.48(+1.63%)
Apr 05, 2002 29.94 29.94 29.35 29.47 9,000 -0.28(-0.94%)
Apr 04, 2002 29.35 29.75 28.97 29.75 13,200 +0.68(+2.34%)
Apr 03, 2002 29.36 29.75 29.03 29.07 11,000 +0.07(+0.24%)
Apr 02, 2002 28.80 29.25 28.80 29.00 1,000 +0.11(+0.38%)
Apr 01, 2002 29.35 29.35 28.74 28.89 4,500 -0.22(-0.76%)
Mar 29, 2002 29.00 29.85 28.82 29.11 24,200 +0.00(+0.00%)
Mar 28, 2002 29.00 29.85 28.82 29.11 24,200 -0.04(-0.14%)
Mar 27, 2002 28.75 29.53 28.75 29.15 5,800 +0.34(+1.18%)
Mar 26, 2002 29.41 29.41 28.14 28.81 16,200 +0.56(+1.98%)
Mar 25, 2002 29.06 29.06 28.00 28.25 36,600 -1.25(-4.23%)
Mar 22, 2002 30.00 30.00 28.95 29.50 2,100 -0.50(-1.67%)
Mar 21, 2002 29.34 30.00 28.88 30.00 15,400 +0.87(+2.99%)
Mar 20, 2002 29.63 29.93 29.13 29.13 11,900 -0.81(-2.71%)
Mar 19, 2002 29.54 30.00 29.54 29.94 3,600 +0.41(+1.39%)
Mar 18, 2002 28.50 29.53 28.20 29.53 6,100 +1.15(+4.05%)
Mar 15, 2002 27.25 28.38 27.17 28.38 25,000 +0.39(+1.39%)
Mar 14, 2002 27.76 28.00 26.62 27.99 14,800 +0.31(+1.12%)
Mar 13, 2002 28.49 28.49 27.65 27.68 4,100 -0.54(-1.91%)
Mar 12, 2002 27.72 28.49 27.53 28.22 15,900 +0.22(+0.79%)
Mar 11, 2002 28.92 28.92 27.74 28.00 2,800 -0.90(-3.11%)
Mar 08, 2002 28.99 29.00 28.76 28.90 4,600 -0.50(-1.70%)
Mar 07, 2002 29.00 29.42 28.47 29.40 7,000 +0.15(+0.51%)
Mar 06, 2002 29.00 29.25 29.00 29.25 900 +0.55(+1.92%)
Mar 05, 2002 28.45 29.40 28.40 28.70 17,500 +0.39(+1.38%)
Mar 04, 2002 27.27 28.31 27.27 28.31 7,800 +0.04(+0.14%)
Mar 01, 2002 27.27 28.27 26.97 28.27 5,100 +1.20(+4.43%)
Feb 28, 2002 26.96 27.32 26.81 27.07 9,800 +0.36(+1.35%)
Feb 27, 2002 26.74 26.97 26.63 26.71 3,000 +0.01(+0.04%)
Feb 26, 2002 26.45 26.70 26.35 26.70 17,700 +0.22(+0.83%)
Feb 25, 2002 26.48 26.48 26.48 26.48 800 +0.00(+0.00%)
Feb 22, 2002 25.55 26.48 25.55 26.48 2,500 +0.93(+3.64%)
Feb 21, 2002 25.55 26.42 25.55 25.55 4,300 -1.05(-3.95%)
Feb 20, 2002 25.60 26.60 25.50 26.60 5,800 +0.90(+3.50%)
Feb 19, 2002 26.37 26.49 25.65 25.70 4,700 -0.77(-2.91%)
Feb 18, 2002 26.00 26.47 25.79 26.47 4,700 +0.00(+0.00%)
Feb 15, 2002 26.00 26.47 25.79 26.47 4,700 +0.46(+1.77%)
Feb 14, 2002 26.27 26.45 26.01 26.01 3,700 -0.22(-0.84%)
Feb 13, 2002 26.19 26.27 25.75 26.23 1,100 +0.23(+0.88%)
Feb 12, 2002 26.00 26.25 26.00 26.00 1,300 -0.22(-0.84%)
Feb 11, 2002 26.00 26.22 25.20 26.22 2,000 -0.14(-0.53%)
Feb 08, 2002 25.40 26.45 25.08 26.36 7,100 +1.17(+4.64%)
Feb 07, 2002 25.75 25.75 25.14 25.19 2,300 -0.07(-0.28%)
Feb 06, 2002 25.15 25.95 25.15 25.26 7,500 -0.74(-2.85%)
Feb 05, 2002 25.39 26.04 25.30 26.00 4,400 +0.59(+2.32%)
Feb 04, 2002 25.60 25.84 25.40 25.41 2,600 -0.24(-0.94%)
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.