Financial Institut (NQ: FISI )

24.15 +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.12 15.12 14.89 15.02 26,604 -0.27(-1.77%)
Sep 28, 2006 15.37 15.55 15.21 15.29 35,087 -0.11(-0.71%)
Sep 27, 2006 15.42 15.59 15.39 15.40 18,658 -0.02(-0.13%)
Sep 26, 2006 15.48 15.54 15.42 15.42 16,186 -0.13(-0.83%)
Sep 25, 2006 15.88 15.88 15.45 15.55 24,510 -0.35(-2.18%)
Sep 22, 2006 15.61 15.94 15.52 15.90 31,367 +0.17(+1.10%)
Sep 21, 2006 15.61 15.75 15.59 15.72 14,410 +0.11(+0.70%)
Sep 20, 2006 15.88 15.88 15.56 15.61 14,842 -0.28(-1.74%)
Sep 19, 2006 15.82 15.95 15.53 15.89 38,308 +0.05(+0.33%)
Sep 18, 2006 15.84 15.88 15.59 15.84 34,429 -0.05(-0.28%)
Sep 15, 2006 15.85 15.88 15.70 15.88 34,093 +0.08(+0.53%)
Sep 14, 2006 15.68 15.84 15.61 15.80 56,821 -0.05(-0.32%)
Sep 13, 2006 15.76 15.88 15.66 15.85 23,241 +0.01(+0.08%)
Sep 12, 2006 15.82 15.87 15.70 15.84 41,373 +0.01(+0.08%)
Sep 11, 2006 15.68 15.86 15.60 15.82 34,681 -0.03(-0.20%)
Sep 08, 2006 15.79 15.87 15.70 15.86 44,636 +0.02(+0.12%)
Sep 07, 2006 15.84 15.97 15.79 15.84 27,992 -0.03(-0.20%)
Sep 06, 2006 15.69 16.00 15.50 15.87 57,458 +0.15(+0.98%)
Sep 05, 2006 15.95 16.08 15.66 15.72 64,556 -0.36(-2.24%)
Sep 01, 2006 16.08 16.08 15.96 16.08 24,644 +0.01(+0.08%)
Aug 31, 2006 16.18 16.24 16.03 16.06 96,599 -0.09(-0.56%)
Aug 30, 2006 15.91 16.32 15.69 16.15 136,448 +0.22(+1.37%)
Aug 29, 2006 15.26 15.97 15.26 15.93 83,207 +0.65(+4.25%)
Aug 28, 2006 14.95 15.31 14.95 15.28 95,936 +0.28(+1.84%)
Aug 25, 2006 14.67 15.10 14.67 15.01 87,089 +0.28(+1.88%)
Aug 24, 2006 14.37 14.80 14.35 14.73 120,290 +0.36(+2.51%)
Aug 23, 2006 14.35 14.44 14.33 14.37 48,676 +0.03(+0.18%)
Aug 22, 2006 14.83 14.88 14.35 14.35 221,488 -0.53(-3.59%)
Aug 21, 2006 14.87 15.04 14.85 14.88 57,579 -0.07(-0.47%)
Aug 18, 2006 14.97 15.02 14.82 14.95 49,332 +0.04(+0.30%)
Aug 17, 2006 14.51 14.95 14.51 14.91 91,215 +0.12(+0.78%)
Aug 16, 2006 14.19 14.79 14.15 14.79 103,508 -0.06(-0.39%)
Aug 15, 2006 14.79 14.90 14.71 14.85 147,648 +0.24(+1.63%)
Aug 14, 2006 14.34 14.67 14.34 14.61 104,031 +0.27(+1.88%)
Aug 11, 2006 14.28 14.40 14.24 14.34 118,814 -0.06(-0.40%)
Aug 10, 2006 14.10 14.40 14.05 14.40 69,419 +0.04(+0.31%)
Aug 09, 2006 14.34 14.41 14.25 14.35 113,528 -0.03(-0.18%)
Aug 08, 2006 14.02 14.39 13.91 14.38 122,858 +0.36(+2.57%)
Aug 07, 2006 13.10 14.02 13.10 14.02 200,992 +0.74(+5.57%)
Aug 04, 2006 13.05 13.30 13.03 13.28 76,615 +0.19(+1.42%)
Aug 03, 2006 13.05 13.12 13.03 13.09 70,775 -0.06(-0.49%)
Aug 02, 2006 13.03 13.20 13.03 13.16 188,887 +0.12(+0.89%)
Aug 01, 2006 12.95 13.05 12.86 13.04 127,935 +0.09(+0.69%)
Jul 31, 2006 12.90 13.09 12.90 12.95 79,456 -0.16(-1.23%)
Jul 28, 2006 12.66 13.21 12.66 13.11 139,691 +0.75(+6.03%)
Jul 27, 2006 12.64 12.74 12.31 12.37 13,996 -0.33(-2.63%)
Jul 26, 2006 12.67 12.70 12.49 12.70 9,837 +0.04(+0.36%)
Jul 25, 2006 12.80 12.83 12.46 12.65 43,247 -0.08(-0.61%)
Jul 24, 2006 12.37 12.78 12.37 12.73 33,356 +0.29(+2.33%)
Jul 21, 2006 12.77 12.78 12.37 12.44 30,131 -0.39(-3.06%)
Jul 20, 2006 12.77 12.86 12.73 12.83 15,601 -0.01(-0.10%)
Jul 19, 2006 12.55 12.86 12.55 12.85 9,015 +0.12(+0.91%)
Jul 18, 2006 12.76 12.77 12.49 12.73 23,252 -0.12(-0.95%)
Jul 17, 2006 12.80 12.85 12.67 12.85 22,481 -0.01(-0.05%)
Jul 14, 2006 12.80 12.87 12.75 12.86 16,921 -0.12(-0.89%)
Jul 13, 2006 13.05 13.05 12.86 12.98 39,160 -0.13(-1.03%)
Jul 12, 2006 13.10 13.12 12.87 13.11 52,911 -0.04(-0.29%)
Jul 11, 2006 13.17 13.18 13.03 13.15 20,876 +0.02(+0.15%)
Jul 10, 2006 12.96 13.24 12.96 13.13 45,039 +0.01(+0.10%)
Jul 07, 2006 13.05 13.18 12.94 13.12 44,661 -0.06(-0.44%)
Jul 06, 2006 13.37 13.38 13.03 13.18 97,731 -0.21(-1.54%)
Jul 05, 2006 13.18 13.57 13.11 13.38 201,725 +0.02(+0.14%)
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.