Financial Institut (NQ: FISI )

27.83 +0.12 (+0.43%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.77 23.02 22.50 22.50 4,900 -0.30(-1.32%)
Aug 28, 2003 22.58 23.06 22.50 22.80 12,300 -0.20(-0.87%)
Aug 27, 2003 22.91 23.12 22.62 23.00 5,800 -0.40(-1.71%)
Aug 26, 2003 22.77 23.40 22.50 23.40 8,800 +0.57(+2.50%)
Aug 25, 2003 23.04 23.14 22.15 22.83 8,900 -0.07(-0.31%)
Aug 22, 2003 25.45 25.45 22.90 22.90 19,600 -2.45(-9.66%)
Aug 21, 2003 25.20 25.48 24.76 25.35 6,800 +0.21(+0.84%)
Aug 20, 2003 24.33 25.14 24.29 25.14 5,700 +0.68(+2.78%)
Aug 19, 2003 24.48 24.48 23.65 24.46 8,500 +0.46(+1.92%)
Aug 18, 2003 24.23 24.24 23.75 24.00 7,800 +0.25(+1.05%)
Aug 15, 2003 24.72 25.65 23.75 23.75 2,100 -0.89(-3.61%)
Aug 14, 2003 24.00 24.82 24.00 24.64 3,900 +0.64(+2.67%)
Aug 13, 2003 25.00 25.30 24.00 24.00 3,800 -0.80(-3.23%)
Aug 12, 2003 23.84 24.80 23.52 24.80 6,200 +0.60(+2.48%)
Aug 11, 2003 24.19 24.20 23.45 24.20 7,700 +0.46(+1.94%)
Aug 08, 2003 23.87 24.19 23.74 23.74 1,700 -0.21(-0.88%)
Aug 07, 2003 23.50 24.19 23.20 23.95 5,600 +0.45(+1.91%)
Aug 06, 2003 23.66 24.39 23.50 23.50 2,800 -0.16(-0.68%)
Aug 05, 2003 25.00 25.23 23.55 23.66 8,500 -1.19(-4.79%)
Aug 04, 2003 25.80 25.80 24.75 24.85 4,500 -0.85(-3.31%)
Aug 01, 2003 26.24 26.28 25.70 25.70 4,100 -0.71(-2.69%)
Jul 31, 2003 26.00 26.50 25.69 26.41 13,500 +0.31(+1.19%)
Jul 30, 2003 25.10 26.25 25.10 26.10 6,500 +0.90(+3.57%)
Jul 29, 2003 24.96 25.24 24.30 25.20 6,800 +0.52(+2.11%)
Jul 28, 2003 24.08 24.68 23.85 24.68 5,700 +0.73(+3.05%)
Jul 25, 2003 23.84 24.07 23.50 23.95 5,600 +0.45(+1.91%)
Jul 24, 2003 23.53 23.59 23.41 23.50 13,300 +0.10(+0.43%)
Jul 23, 2003 24.44 24.45 23.40 23.40 32,000 -1.10(-4.49%)
Jul 22, 2003 25.29 25.56 23.41 24.50 20,400 -0.50(-2.00%)
Jul 21, 2003 26.03 26.03 25.00 25.00 10,400 -1.10(-4.21%)
Jul 18, 2003 26.21 27.20 26.00 26.10 8,100 -0.16(-0.61%)
Jul 17, 2003 26.24 26.61 26.24 26.26 7,000 -0.72(-2.67%)
Jul 16, 2003 26.30 26.99 26.30 26.98 10,500 +0.52(+1.97%)
Jul 15, 2003 26.45 26.49 26.00 26.46 3,800 +0.00(+0.00%)
Jul 14, 2003 26.21 26.47 25.90 26.46 9,200 +0.01(+0.04%)
Jul 11, 2003 25.94 26.46 25.71 26.45 4,400 +1.10(+4.34%)
Jul 10, 2003 26.20 26.45 25.35 25.35 10,900 -1.04(-3.94%)
Jul 09, 2003 26.16 26.40 25.85 26.39 21,000 +0.23(+0.88%)
Jul 08, 2003 25.73 26.45 25.73 26.16 12,700 -0.08(-0.30%)
Jul 07, 2003 25.26 26.25 25.26 26.24 8,100 +0.34(+1.31%)
Jul 03, 2003 25.25 25.90 25.25 25.90 3,800 +0.40(+1.57%)
Jul 02, 2003 24.25 25.68 23.78 25.50 18,215 +1.07(+4.38%)
Jul 01, 2003 23.50 24.45 23.50 24.43 9,800 +0.86(+3.65%)
Jun 30, 2003 23.50 23.99 23.48 23.57 50,100 +0.06(+0.26%)
Jun 27, 2003 24.43 24.44 23.50 23.51 9,500 -0.94(-3.84%)
Jun 26, 2003 24.64 24.64 23.72 24.45 9,600 +0.48(+2.00%)
Jun 25, 2003 23.70 24.65 23.70 23.97 18,500 -0.50(-2.04%)
Jun 24, 2003 24.50 24.50 23.78 24.47 6,000 +0.06(+0.25%)
Jun 23, 2003 25.47 25.48 24.41 24.41 3,500 -1.07(-4.20%)
Jun 20, 2003 24.30 25.48 24.23 25.48 8,200 +1.36(+5.64%)
Jun 19, 2003 23.00 24.75 23.00 24.12 11,300 +0.48(+2.03%)
Jun 18, 2003 23.26 23.73 23.05 23.64 3,900 +0.32(+1.37%)
Jun 17, 2003 26.50 26.50 23.05 23.32 16,200 -1.59(-6.38%)
Jun 16, 2003 23.97 26.41 23.97 24.91 13,100 +1.10(+4.62%)
Jun 13, 2003 24.00 24.00 23.50 23.81 6,700 -0.19(-0.77%)
Jun 12, 2003 24.75 24.83 23.53 24.00 9,900 -0.70(-2.81%)
Jun 11, 2003 23.80 24.75 22.99 24.69 5,300 +1.15(+4.89%)
Jun 10, 2003 23.76 23.99 22.71 23.54 20,700 -0.30(-1.26%)
Jun 09, 2003 23.40 24.01 23.40 23.84 9,600 +0.83(+3.61%)
Jun 06, 2003 26.17 27.00 22.65 23.01 47,600 -4.18(-15.37%)
Jun 05, 2003 24.05 27.23 23.65 27.19 19,500 +2.86(+11.76%)
Jun 04, 2003 23.85 24.60 23.80 24.33 9,500 +0.71(+3.01%)
Jun 03, 2003 24.00 24.10 23.31 23.62 18,600 -0.11(-0.46%)
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.