Financial Institut (NQ: FISI )

27.99 +0.28 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.17 25.25 24.93 24.98 62,115 -0.14(-0.56%)
Aug 30, 2006 24.74 25.38 24.40 25.12 87,739 +0.34(+1.37%)
Aug 29, 2006 23.73 24.84 23.73 24.78 53,504 +1.01(+4.25%)
Aug 28, 2006 23.25 23.81 23.25 23.77 61,689 +0.43(+1.84%)
Aug 25, 2006 22.81 23.49 22.81 23.34 56,000 +0.43(+1.88%)
Aug 24, 2006 22.35 23.01 22.32 22.91 77,349 +0.56(+2.51%)
Aug 23, 2006 22.31 22.45 22.29 22.35 31,300 +0.04(+0.18%)
Aug 22, 2006 23.07 23.14 22.31 22.31 142,421 -0.83(-3.59%)
Aug 21, 2006 23.13 23.38 23.10 23.14 37,025 -0.11(-0.47%)
Aug 18, 2006 23.28 23.36 23.05 23.25 31,722 +0.07(+0.30%)
Aug 17, 2006 22.57 23.25 22.57 23.18 58,653 +0.18(+0.78%)
Aug 16, 2006 22.06 23.00 22.00 23.00 66,558 -0.09(-0.39%)
Aug 15, 2006 23.00 23.17 22.88 23.09 94,941 +0.37(+1.63%)
Aug 14, 2006 22.30 22.82 22.30 22.72 66,894 +0.42(+1.88%)
Aug 11, 2006 22.20 22.39 22.15 22.30 76,400 -0.09(-0.40%)
Aug 10, 2006 21.92 22.39 21.85 22.39 44,638 +0.07(+0.31%)
Aug 09, 2006 22.30 22.41 22.16 22.32 73,001 -0.04(-0.18%)
Aug 08, 2006 21.80 22.38 21.63 22.36 79,000 +0.56(+2.57%)
Aug 07, 2006 20.38 21.80 20.38 21.80 129,242 +1.15(+5.57%)
Aug 04, 2006 20.30 20.69 20.26 20.65 49,265 +0.29(+1.42%)
Aug 03, 2006 20.30 20.40 20.27 20.36 45,510 -0.10(-0.49%)
Aug 02, 2006 20.27 20.53 20.27 20.46 121,458 +0.18(+0.89%)
Aug 01, 2006 20.14 20.29 20.00 20.28 82,265 +0.14(+0.70%)
Jul 31, 2006 20.06 20.35 20.06 20.14 51,092 -0.25(-1.23%)
Jul 28, 2006 19.69 20.55 19.69 20.39 89,824 +1.16(+6.03%)
Jul 27, 2006 19.66 19.81 19.15 19.23 9,000 -0.52(-2.63%)
Jul 26, 2006 19.70 19.75 19.42 19.75 6,326 +0.07(+0.36%)
Jul 25, 2006 19.90 19.95 19.38 19.68 27,809 -0.12(-0.61%)
Jul 24, 2006 19.23 19.88 19.23 19.80 21,449 +0.45(+2.33%)
Jul 21, 2006 19.86 19.87 19.23 19.35 19,375 -0.61(-3.06%)
Jul 20, 2006 19.86 20.00 19.80 19.96 10,032 -0.02(-0.10%)
Jul 19, 2006 19.51 20.00 19.51 19.98 5,797 +0.18(+0.91%)
Jul 18, 2006 19.85 19.86 19.43 19.80 14,952 -0.19(-0.95%)
Jul 17, 2006 19.91 19.99 19.70 19.99 14,456 -0.01(-0.05%)
Jul 14, 2006 19.91 20.01 19.83 20.00 10,881 -0.18(-0.89%)
Jul 13, 2006 20.30 20.30 20.00 20.18 25,181 -0.21(-1.03%)
Jul 12, 2006 20.37 20.40 20.01 20.39 34,023 -0.06(-0.29%)
Jul 11, 2006 20.48 20.49 20.27 20.45 13,424 +0.03(+0.15%)
Jul 10, 2006 20.16 20.59 20.16 20.42 28,961 +0.02(+0.10%)
Jul 07, 2006 20.30 20.50 20.12 20.40 28,718 -0.09(-0.44%)
Jul 06, 2006 20.80 20.81 20.27 20.49 62,843 -0.32(-1.54%)
Jul 05, 2006 20.50 21.11 20.39 20.81 129,713 +0.03(+0.14%)
Jul 03, 2006 20.49 20.84 19.98 20.78 138,439 -0.08(-0.38%)
Jun 30, 2006 18.90 20.86 18.90 20.86 1,390,504 +2.05(+10.90%)
Jun 29, 2006 17.74 18.83 17.66 18.81 49,400 +1.03(+5.79%)
Jun 28, 2006 18.03 18.40 17.44 17.78 31,075 -0.30(-1.66%)
Jun 27, 2006 18.21 18.52 18.05 18.08 23,038 -0.24(-1.31%)
Jun 26, 2006 18.11 18.67 18.11 18.32 11,900 +0.18(+0.99%)
Jun 23, 2006 18.30 18.50 17.95 18.14 58,469 -0.38(-2.05%)
Jun 22, 2006 18.42 18.59 18.41 18.52 57,205 -0.10(-0.54%)
Jun 21, 2006 18.49 18.63 18.43 18.62 23,176 +0.12(+0.65%)
Jun 20, 2006 18.56 18.66 18.47 18.50 34,544 -0.06(-0.32%)
Jun 19, 2006 18.78 18.82 18.37 18.56 39,570 -0.17(-0.91%)
Jun 16, 2006 18.98 19.25 18.60 18.73 114,409 -0.25(-1.32%)
Jun 15, 2006 18.71 19.14 18.68 18.98 20,984 +0.50(+2.71%)
Jun 14, 2006 18.54 18.67 18.46 18.48 23,256 -0.24(-1.28%)
Jun 13, 2006 18.82 18.97 18.59 18.72 74,892 -0.28(-1.47%)
Jun 12, 2006 18.99 19.05 18.83 19.00 9,721 +0.01(+0.05%)
Jun 09, 2006 19.28 19.29 18.97 18.99 15,722 -0.07(-0.37%)
Jun 08, 2006 18.90 19.29 18.82 19.06 17,580 +0.02(+0.11%)
Jun 07, 2006 19.00 19.34 18.76 19.04 23,756 +0.22(+1.17%)
Jun 06, 2006 19.22 19.27 18.69 18.82 24,857 -0.27(-1.41%)
Jun 05, 2006 19.00 19.27 18.81 19.09 114,273 -0.12(-0.62%)
Jun 02, 2006 18.89 19.34 18.48 19.21 135,874 +0.10(+0.52%)
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.