Financial Institut (NQ: FISI )

31.82 USD +0.06 (+0.19%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 27.86 27.93 27.01 27.01 4,400 -0.73(-2.63%)
Aug 29, 2002 26.36 27.74 26.34 27.74 6,600 +1.33(+5.04%)
Aug 28, 2002 27.39 27.95 26.41 26.41 7,500 -1.00(-3.65%)
Aug 27, 2002 29.00 29.00 27.38 27.41 11,021 -1.58(-5.45%)
Aug 26, 2002 28.74 28.99 28.00 28.99 4,900 +0.19(+0.66%)
Aug 23, 2002 29.25 29.25 28.80 28.80 4,700 -1.10(-3.68%)
Aug 22, 2002 29.45 29.90 29.32 29.90 1,700 +0.08(+0.27%)
Aug 21, 2002 29.50 30.25 29.29 29.82 3,800 -0.06(-0.20%)
Aug 20, 2002 30.00 30.85 29.50 29.88 10,901 -0.86(-2.80%)
Aug 16, 2002 30.99 31.34 30.74 30.74 2,900 -0.21(-0.68%)
Aug 15, 2002 30.84 30.95 29.73 30.95 14,000 +0.18(+0.58%)
Aug 14, 2002 29.32 30.77 29.07 30.77 7,300 +0.87(+2.91%)
Aug 13, 2002 30.00 30.10 29.51 29.90 11,600 -0.06(-0.20%)
Aug 12, 2002 29.48 30.10 29.39 29.96 11,400 +1.08(+3.74%)
Aug 07, 2002 29.10 29.30 28.50 28.88 5,919 -0.16(-0.55%)
Aug 06, 2002 27.50 29.04 27.50 29.04 2,500 +1.19(+4.27%)
Aug 05, 2002 27.50 27.99 27.50 27.85 4,400 +0.34(+1.24%)
Aug 02, 2002 28.35 28.49 27.35 27.51 5,096 -0.84(-2.96%)
Aug 01, 2002 27.51 28.35 27.51 28.35 4,100 +1.09(+4.00%)
Jul 31, 2002 27.60 27.85 27.15 27.26 8,000 -0.14(-0.51%)
Jul 30, 2002 26.50 27.40 26.05 27.40 10,438 +0.91(+3.44%)
Jul 29, 2002 26.00 26.50 26.00 26.49 31,400 +1.09(+4.29%)
Jul 26, 2002 25.76 26.00 25.40 25.40 12,700 -0.28(-1.09%)
Jul 25, 2002 25.84 26.34 25.64 25.68 23,600 -0.17(-0.66%)
Jul 24, 2002 26.00 26.05 25.46 25.85 14,700 -0.25(-0.96%)
Jul 23, 2002 27.50 27.99 26.00 26.10 15,118 -1.90(-6.79%)
Jul 22, 2002 30.45 30.45 27.65 28.00 15,100 -2.50(-8.20%)
Jul 19, 2002 31.25 31.54 30.50 30.50 19,400 -1.02(-3.24%)
Jul 17, 2002 33.27 34.03 31.01 31.52 11,000 -3.39(-9.71%)
Jul 12, 2002 34.20 35.47 34.12 34.91 8,200 +0.36(+1.04%)
Jul 11, 2002 36.71 36.71 34.00 34.55 20,300 -1.65(-4.56%)
Jul 10, 2002 35.90 38.00 35.88 36.20 21,600 +0.33(+0.92%)
Jul 09, 2002 36.75 36.75 35.87 35.87 24,800 -0.80(-2.18%)
Jul 08, 2002 36.75 36.75 36.67 36.67 5,100 -0.08(-0.22%)
Jul 05, 2002 35.06 36.75 35.06 36.75 3,700 +0.75(+2.08%)
Jul 04, 2002 36.25 36.25 35.10 36.00 12,500 +0.00(+0.00%)
Jul 03, 2002 36.25 36.25 35.10 36.00 12,500 +0.37(+1.04%)
Jul 02, 2002 36.30 36.40 35.60 35.63 7,300 -0.86(-2.36%)
Jul 01, 2002 37.74 38.25 36.49 36.49 33,900 -1.37(-3.62%)
Jun 28, 2002 37.00 38.25 36.10 37.86 130,200 +0.86(+2.32%)
Jun 27, 2002 38.05 38.45 36.75 37.00 36,100 -1.05(-2.76%)
Jun 26, 2002 36.49 38.10 35.62 38.05 21,500 +1.77(+4.87%)
Jun 25, 2002 36.00 36.49 35.79 36.28 4,100 +0.30(+0.82%)
Jun 21, 2002 36.00 36.00 35.50 35.99 16,000 +0.05(+0.14%)
Jun 20, 2002 34.06 36.00 34.06 35.94 4,500 +1.38(+3.99%)
Jun 19, 2002 35.66 36.00 34.11 34.56 16,700 -1.33(-3.71%)
Jun 18, 2002 35.42 35.90 35.42 35.89 10,300 +0.47(+1.32%)
Jun 17, 2002 34.68 35.42 34.68 35.42 10,800 +0.43(+1.23%)
Jun 14, 2002 34.26 35.00 34.15 34.99 11,600 +0.59(+1.72%)
Jun 12, 2002 33.05 34.40 33.05 34.40 17,300 +1.09(+3.27%)
Jun 11, 2002 32.98 33.70 32.98 33.31 8,800 +0.30(+0.91%)
Jun 10, 2002 33.00 33.22 32.95 33.01 113,800 -0.04(-0.12%)
Jun 07, 2002 33.00 33.20 32.95 33.05 3,200 +0.05(+0.15%)
Jun 06, 2002 33.02 33.10 33.00 33.00 13,300 -0.15(-0.45%)
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.