Financial Institut (NQ: FISI )

25.61 -0.07 (-0.28%)
Streaming Delayed Price Updated: 2:20 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 17.91 17.96 17.37 17.37 6,842 -0.47(-2.63%)
Aug 29, 2002 16.95 17.84 16.94 17.84 10,264 +0.86(+5.04%)
Aug 28, 2002 17.61 17.97 16.98 16.98 11,663 -0.64(-3.65%)
Aug 27, 2002 18.65 18.65 17.61 17.63 17,139 -1.02(-5.45%)
Aug 26, 2002 18.48 18.64 18.00 18.64 7,620 +0.12(+0.66%)
Aug 23, 2002 18.81 18.81 18.52 18.52 7,309 -0.71(-3.68%)
Aug 22, 2002 18.94 19.23 18.85 19.23 2,643 +0.05(+0.27%)
Aug 21, 2002 18.97 19.45 18.83 19.17 5,909 -0.04(-0.20%)
Aug 20, 2002 19.29 19.84 18.97 19.21 16,952 -0.55(-2.80%)
Aug 16, 2002 19.93 20.15 19.77 19.77 4,509 -0.13(-0.68%)
Aug 15, 2002 19.83 19.90 19.12 19.90 21,772 +0.12(+0.58%)
Aug 14, 2002 18.85 19.79 18.69 19.79 11,352 +0.56(+2.91%)
Aug 13, 2002 19.29 19.35 18.98 19.23 18,039 -0.04(-0.20%)
Aug 12, 2002 18.96 19.35 18.90 19.26 17,728 +0.69(+3.74%)
Aug 07, 2002 18.71 18.84 18.33 18.57 9,205 -0.10(-0.55%)
Aug 06, 2002 17.68 18.67 17.68 18.67 3,887 +0.77(+4.27%)
Aug 05, 2002 17.68 18.00 17.68 17.91 6,842 +0.22(+1.24%)
Aug 02, 2002 18.23 18.32 17.59 17.69 7,925 -0.54(-2.96%)
Aug 01, 2002 17.69 18.23 17.69 18.23 6,376 +0.70(+4.00%)
Jul 31, 2002 17.75 17.91 17.46 17.53 12,441 -0.09(-0.51%)
Jul 30, 2002 17.04 17.62 16.75 17.62 16,232 +0.59(+3.43%)
Jul 29, 2002 16.72 17.04 16.72 17.03 48,832 +0.70(+4.29%)
Jul 26, 2002 16.56 16.72 16.33 16.33 19,750 -0.18(-1.09%)
Jul 25, 2002 16.62 16.94 16.49 16.51 36,701 -0.11(-0.66%)
Jul 24, 2002 16.72 16.75 16.37 16.62 22,860 -0.16(-0.96%)
Jul 23, 2002 17.68 18.00 16.72 16.78 23,510 -1.22(-6.79%)
Jul 22, 2002 19.58 19.58 17.78 18.00 23,482 -1.61(-8.20%)
Jul 19, 2002 20.09 20.28 19.61 19.61 30,170 -0.66(-3.24%)
Jul 17, 2002 21.39 21.88 19.94 20.27 17,106 -2.18(-9.71%)
Jul 12, 2002 21.99 22.81 21.94 22.45 12,752 +0.23(+1.04%)
Jul 11, 2002 23.61 23.61 21.86 22.22 31,569 -1.06(-4.56%)
Jul 10, 2002 23.08 24.43 23.07 23.28 33,591 +0.21(+0.92%)
Jul 09, 2002 23.63 23.63 23.07 23.07 38,568 -0.51(-2.18%)
Jul 08, 2002 23.63 23.63 23.58 23.58 7,931 -0.05(-0.22%)
Jul 05, 2002 22.54 23.63 22.54 23.63 5,754 +0.48(+2.08%)
Jul 04, 2002 23.31 23.31 22.57 23.15 19,439 +0.00(+0.00%)
Jul 03, 2002 23.31 23.31 22.57 23.15 19,439 +0.24(+1.04%)
Jul 02, 2002 23.34 23.41 22.89 22.91 11,352 -0.55(-2.36%)
Jul 01, 2002 24.27 24.60 23.46 23.46 52,720 -0.88(-3.62%)
Jun 28, 2002 23.79 24.60 23.21 24.34 202,482 +0.55(+2.32%)
Jun 27, 2002 24.47 24.72 23.63 23.79 56,141 -0.68(-2.76%)
Jun 26, 2002 23.46 24.50 22.90 24.47 33,436 +1.14(+4.87%)
Jun 25, 2002 23.15 23.46 23.01 23.33 6,376 +0.19(+0.82%)
Jun 21, 2002 23.15 23.15 22.83 23.14 24,882 +0.03(+0.14%)
Jun 20, 2002 21.90 23.15 21.90 23.11 6,998 +0.89(+3.99%)
Jun 19, 2002 22.93 23.15 21.93 22.22 25,971 -0.86(-3.71%)
Jun 18, 2002 22.78 23.08 22.78 23.08 16,018 +0.30(+1.32%)
Jun 17, 2002 22.30 22.78 22.30 22.78 16,795 +0.28(+1.23%)
Jun 14, 2002 22.03 22.51 21.96 22.50 18,039 +0.38(+1.72%)
Jun 12, 2002 21.25 22.12 21.25 22.12 26,904 +0.70(+3.27%)
Jun 11, 2002 21.21 21.67 21.21 21.42 13,685 +0.19(+0.91%)
Jun 10, 2002 21.22 21.36 21.19 21.23 176,977 -0.03(-0.12%)
Jun 07, 2002 21.22 21.35 21.19 21.25 4,976 +0.03(+0.15%)
Jun 06, 2002 21.23 21.28 21.22 21.22 20,683 -0.10(-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.