Financial Institut (NQ: FISI )

31.83 USD -0.42 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 28.64 29.40 27.77 28.23 27,300 -0.38(-1.33%)
Dec 30, 2003 26.41 28.61 26.41 28.61 10,490 +1.11(+4.04%)
Dec 29, 2003 27.00 27.50 26.61 27.50 7,464 +0.50(+1.85%)
Dec 26, 2003 26.67 27.00 26.50 27.00 1,455 +0.33(+1.24%)
Dec 24, 2003 26.35 26.94 26.35 26.67 1,773 -0.23(-0.86%)
Dec 23, 2003 26.46 26.92 26.25 26.90 7,611 +0.00(+0.00%)
Dec 22, 2003 26.69 26.90 26.15 26.90 4,536 +0.45(+1.70%)
Dec 19, 2003 26.00 26.65 25.25 26.45 9,109 -0.04(-0.15%)
Dec 18, 2003 26.19 26.49 25.07 26.49 5,850 +0.35(+1.34%)
Dec 17, 2003 25.25 26.15 25.25 26.14 2,600 +0.45(+1.75%)
Dec 16, 2003 25.20 25.69 25.00 25.69 3,189 +0.63(+2.51%)
Dec 15, 2003 27.19 27.19 25.05 25.06 6,533 -1.49(-5.61%)
Dec 12, 2003 26.30 26.71 26.30 26.55 3,423 +0.55(+2.12%)
Dec 11, 2003 26.09 26.93 25.97 26.00 11,800 +0.77(+3.05%)
Dec 10, 2003 25.27 26.86 25.18 25.23 25,104 -0.14(-0.55%)
Dec 09, 2003 26.45 26.65 25.37 25.37 4,152 -0.98(-3.72%)
Dec 08, 2003 25.19 26.35 25.19 26.35 9,300 +1.15(+4.56%)
Dec 05, 2003 24.00 25.85 24.00 25.20 20,561 -0.55(-2.14%)
Dec 04, 2003 25.20 25.81 24.77 25.75 8,377 +0.75(+3.00%)
Dec 03, 2003 27.02 27.02 25.00 25.00 11,680 -0.80(-3.10%)
Dec 02, 2003 25.50 27.10 25.50 25.80 11,446 +0.01(+0.04%)
Dec 01, 2003 27.19 27.19 25.53 25.79 12,744 -0.46(-1.75%)
Nov 28, 2003 27.15 27.17 26.25 26.25 1,892 -0.49(-1.83%)
Nov 26, 2003 27.19 27.29 25.87 26.74 3,644 +0.24(+0.90%)
Nov 25, 2003 27.05 27.20 26.50 26.50 3,319 -0.50(-1.85%)
Nov 24, 2003 26.42 27.20 26.02 27.00 10,871 +0.50(+1.89%)
Nov 21, 2003 26.64 26.64 25.67 26.50 2,908 +0.84(+3.27%)
Nov 20, 2003 26.56 27.30 25.63 25.66 4,050 -1.59(-5.83%)
Nov 19, 2003 26.02 27.30 25.55 27.25 6,102 +1.59(+6.20%)
Nov 18, 2003 26.67 26.86 25.55 25.66 6,675 -0.80(-3.02%)
Nov 17, 2003 26.60 27.20 26.00 26.46 5,422 -0.44(-1.64%)
Nov 14, 2003 27.30 27.50 26.57 26.90 10,695 -0.40(-1.47%)
Nov 13, 2003 26.58 27.49 26.56 27.30 2,900 -0.15(-0.55%)
Nov 12, 2003 26.52 27.45 26.52 27.45 3,071 +1.37(+5.25%)
Nov 11, 2003 26.33 26.58 26.07 26.08 2,200 -0.12(-0.46%)
Nov 10, 2003 26.53 26.53 26.13 26.20 3,500 -0.01(-0.04%)
Nov 07, 2003 26.60 27.00 26.21 26.21 2,918 -0.36(-1.35%)
Nov 06, 2003 26.25 26.57 25.67 26.57 9,339 +0.18(+0.68%)
Nov 05, 2003 26.33 26.86 26.07 26.39 6,839 -0.13(-0.49%)
Nov 04, 2003 26.25 26.96 26.25 26.52 14,975 +0.52(+2.00%)
Nov 03, 2003 25.49 26.00 25.00 26.00 4,000 +1.00(+4.00%)
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.