Financial Institut (NQ: FISI )

29.88 USD -1.50 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.87 19.09 18.74 18.94 61,860 +0.11(+0.58%)
May 30, 2006 19.09 19.12 18.68 18.83 11,764 -0.50(-2.59%)
May 26, 2006 19.82 19.82 19.33 19.33 14,964 -0.21(-1.07%)
May 25, 2006 19.32 19.60 19.32 19.54 20,048 +0.36(+1.88%)
May 24, 2006 18.25 19.27 18.25 19.18 92,756 +0.93(+5.10%)
May 23, 2006 17.83 18.39 17.83 18.25 28,662 +0.54(+3.05%)
May 22, 2006 17.86 18.08 17.63 17.71 45,500 -0.27(-1.50%)
May 19, 2006 17.85 18.14 17.78 17.98 43,519 +0.08(+0.45%)
May 18, 2006 17.68 18.08 17.60 17.90 38,843 +0.30(+1.70%)
May 17, 2006 17.97 17.97 17.43 17.60 51,049 -0.40(-2.22%)
May 16, 2006 18.09 18.21 17.98 18.00 8,526 +0.03(+0.17%)
May 15, 2006 18.10 18.41 17.96 17.97 13,049 -0.25(-1.37%)
May 12, 2006 18.60 18.63 18.18 18.22 16,088 -0.42(-2.25%)
May 11, 2006 18.82 18.83 18.62 18.64 18,480 -0.22(-1.17%)
May 10, 2006 19.05 19.11 18.80 18.86 25,861 -0.25(-1.31%)
May 09, 2006 19.35 19.35 19.11 19.11 10,701 -0.26(-1.34%)
May 08, 2006 19.55 19.71 19.35 19.37 17,531 -0.27(-1.37%)
May 05, 2006 19.77 19.97 19.64 19.64 5,282 +0.10(+0.51%)
May 04, 2006 19.70 19.83 19.36 19.54 7,662 -0.16(-0.81%)
May 03, 2006 19.35 19.98 19.18 19.70 11,857 -0.01(-0.05%)
May 02, 2006 19.47 19.71 19.36 19.71 9,577 +0.11(+0.56%)
May 01, 2006 19.46 19.92 19.15 19.60 33,972 +0.31(+1.61%)
Apr 28, 2006 19.40 19.57 19.01 19.29 20,500 -0.27(-1.38%)
Apr 27, 2006 19.29 19.67 19.20 19.56 88,723 +0.08(+0.41%)
Apr 26, 2006 19.33 19.73 19.23 19.48 8,468 +0.12(+0.62%)
Apr 25, 2006 19.30 19.47 19.03 19.36 92,901 +0.06(+0.31%)
Apr 24, 2006 19.19 19.34 19.12 19.30 21,153 +0.12(+0.63%)
Apr 21, 2006 19.40 19.40 19.05 19.18 9,988 -0.08(-0.42%)
Apr 20, 2006 19.34 19.53 19.00 19.26 15,719 -0.26(-1.33%)
Apr 19, 2006 19.05 19.52 19.05 19.52 22,835 +0.26(+1.35%)
Apr 18, 2006 19.00 19.50 18.93 19.26 18,685 +0.26(+1.37%)
Apr 17, 2006 18.55 19.17 18.55 19.00 14,645 +0.22(+1.17%)
Apr 13, 2006 18.30 19.00 18.25 18.78 32,580 +0.39(+2.12%)
Apr 12, 2006 18.24 18.52 18.11 18.39 6,553 +0.15(+0.82%)
Apr 11, 2006 19.10 19.15 18.24 18.24 12,167 -0.78(-4.10%)
Apr 10, 2006 19.08 19.44 19.00 19.02 11,202 -0.04(-0.21%)
Apr 07, 2006 19.29 19.29 18.70 19.06 14,252 -0.04(-0.21%)
Apr 06, 2006 18.01 19.30 18.00 19.10 37,012 +0.86(+4.71%)
Apr 05, 2006 18.35 18.42 18.04 18.24 27,948 -0.11(-0.60%)
Apr 04, 2006 18.59 18.67 18.22 18.35 21,164 -0.17(-0.92%)
Apr 03, 2006 18.67 18.81 18.50 18.52 17,231 -0.37(-1.96%)
Mar 31, 2006 18.75 18.89 18.55 18.89 15,775 +0.34(+1.83%)
Mar 30, 2006 18.63 18.75 18.50 18.55 26,499 -0.02(-0.11%)
Mar 29, 2006 18.46 18.77 18.16 18.57 13,946 +0.12(+0.65%)
Mar 28, 2006 18.78 18.80 18.37 18.45 20,619 -0.24(-1.28%)
Mar 27, 2006 18.97 19.05 18.65 18.69 8,588 -0.29(-1.53%)
Mar 24, 2006 19.11 19.11 18.77 18.98 3,658 +0.13(+0.69%)
Mar 23, 2006 18.59 19.31 18.59 18.85 17,800 +0.26(+1.40%)
Mar 22, 2006 18.43 18.60 18.20 18.59 9,200 +0.03(+0.16%)
Mar 21, 2006 18.63 18.89 18.45 18.56 15,957 -0.25(-1.33%)
Mar 20, 2006 19.30 19.30 18.55 18.81 16,741 -0.26(-1.36%)
Mar 17, 2006 19.35 19.37 18.97 19.07 63,138 -0.23(-1.19%)
Mar 16, 2006 19.24 19.40 19.11 19.30 12,507 +0.23(+1.21%)
Mar 15, 2006 19.10 19.24 18.86 19.07 16,871 +0.14(+0.74%)
Mar 14, 2006 18.87 18.94 18.67 18.93 14,458 -0.12(-0.63%)
Mar 13, 2006 18.76 19.19 18.76 19.05 13,362 +0.30(+1.60%)
Mar 10, 2006 18.90 18.90 18.43 18.75 3,807 +0.32(+1.74%)
Mar 09, 2006 18.47 18.67 18.43 18.43 15,168 +0.01(+0.05%)
Mar 08, 2006 18.69 18.73 18.38 18.42 38,269 -0.33(-1.76%)
Mar 07, 2006 19.05 19.33 18.70 18.75 11,971 -0.25(-1.32%)
Mar 06, 2006 19.23 19.23 18.81 19.00 5,328 -0.08(-0.42%)
Mar 03, 2006 18.80 19.27 18.78 19.08 6,296 +0.08(+0.42%)
Mar 02, 2006 19.25 19.47 18.88 19.00 8,507 -0.41(-2.11%)
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.