Financial Institut (NQ: FISI )

31.69 USD -0.16 (-0.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.12 18.30 17.92 17.94 2,239 -0.21(-1.16%)
Sep 27, 2007 18.33 18.33 17.89 18.15 7,860 +0.29(+1.62%)
Sep 26, 2007 17.93 17.94 17.85 17.86 4,250 +0.01(+0.06%)
Sep 25, 2007 17.85 17.86 17.85 17.85 1,185 +0.22(+1.25%)
Sep 24, 2007 17.87 17.91 17.56 17.63 7,510 -0.50(-2.76%)
Sep 21, 2007 18.87 18.87 18.13 18.13 5,971 -0.74(-3.92%)
Sep 20, 2007 18.88 18.89 18.87 18.87 500 -0.16(-0.84%)
Sep 19, 2007 18.89 19.41 18.88 19.03 6,000 +0.46(+2.48%)
Sep 18, 2007 18.15 18.60 17.93 18.57 3,290 +0.42(+2.31%)
Sep 17, 2007 18.31 18.31 18.15 18.15 400 -0.28(-1.52%)
Sep 14, 2007 18.66 18.66 18.38 18.43 4,267 -0.17(-0.91%)
Sep 13, 2007 18.60 18.64 18.60 18.60 1,500 +0.00(+0.00%)
Sep 12, 2007 18.72 18.79 18.57 18.60 4,100 -0.71(-3.68%)
Sep 11, 2007 19.30 19.54 19.30 19.31 5,045 +0.03(+0.16%)
Sep 10, 2007 19.50 19.50 18.92 19.28 5,440 -0.21(-1.08%)
Sep 07, 2007 19.50 19.53 19.42 19.49 8,700 -0.08(-0.41%)
Sep 06, 2007 19.20 19.70 19.20 19.57 10,953 +0.32(+1.66%)
Sep 05, 2007 19.49 19.51 19.00 19.25 6,765 -0.25(-1.28%)
Sep 04, 2007 19.47 19.55 19.47 19.50 5,898 -0.02(-0.10%)
Aug 31, 2007 19.32 19.54 19.24 19.52 5,000 +0.20(+1.04%)
Aug 30, 2007 19.55 19.61 19.23 19.32 8,650 -0.18(-0.92%)
Aug 29, 2007 19.32 19.53 19.32 19.50 5,212 +0.19(+0.98%)
Aug 28, 2007 19.45 19.45 19.16 19.31 5,000 -0.26(-1.33%)
Aug 27, 2007 19.65 19.90 19.40 19.57 3,100 -0.40(-2.00%)
Aug 24, 2007 19.54 19.97 19.36 19.97 12,460 +0.50(+2.57%)
Aug 23, 2007 18.59 19.50 18.32 19.47 5,300 +0.91(+4.90%)
Aug 22, 2007 18.47 18.56 18.12 18.56 5,500 +0.42(+2.32%)
Aug 21, 2007 18.65 18.73 18.00 18.14 11,492 +0.21(+1.17%)
Aug 20, 2007 19.06 19.06 17.57 17.93 7,600 -0.58(-3.13%)
Aug 17, 2007 17.99 19.93 17.99 18.51 18,049 +0.76(+4.28%)
Aug 16, 2007 16.98 17.75 16.58 17.75 7,100 +0.81(+4.78%)
Aug 15, 2007 17.00 17.15 16.94 16.94 4,723 +0.22(+1.32%)
Aug 14, 2007 16.92 16.92 16.72 16.72 1,200 -0.13(-0.77%)
Aug 13, 2007 16.62 16.99 16.62 16.85 7,377 +0.16(+0.96%)
Aug 10, 2007 16.94 16.96 16.52 16.69 21,020 -0.13(-0.77%)
Aug 09, 2007 16.55 17.06 16.36 16.82 11,656 +0.21(+1.26%)
Aug 08, 2007 16.37 16.67 16.18 16.61 14,850 +0.16(+0.97%)
Aug 07, 2007 16.45 16.52 16.35 16.45 11,275 -0.05(-0.30%)
Aug 06, 2007 18.52 18.52 16.50 16.50 16,400 -1.10(-6.25%)
Aug 03, 2007 17.60 18.25 17.60 17.60 13,000 -0.44(-2.44%)
Aug 02, 2007 18.34 18.34 18.04 18.04 1,100 -0.03(-0.17%)
Aug 01, 2007 18.45 18.45 18.00 18.07 6,898 -0.24(-1.31%)
Jul 31, 2007 18.22 18.32 18.03 18.31 7,788 +0.21(+1.16%)
Jul 30, 2007 18.50 18.52 18.05 18.10 7,216 -0.13(-0.71%)
Jul 27, 2007 18.85 18.92 18.23 18.23 8,200 -0.81(-4.25%)
Jul 26, 2007 19.30 19.30 18.85 19.04 8,818 -0.37(-1.91%)
Jul 25, 2007 19.15 19.41 18.73 19.41 6,593 +0.21(+1.09%)
Jul 24, 2007 19.62 19.68 19.06 19.20 8,772 -0.60(-3.03%)
Jul 23, 2007 20.00 20.00 19.80 19.80 7,487 -0.15(-0.75%)
Jul 20, 2007 19.84 19.97 19.84 19.95 4,300 +0.06(+0.30%)
Jul 19, 2007 19.90 19.99 19.88 19.89 4,430 -0.09(-0.45%)
Jul 18, 2007 19.85 19.98 19.85 19.98 4,300 +0.03(+0.15%)
Jul 17, 2007 19.80 20.00 19.80 19.95 4,900 -0.01(-0.05%)
Jul 16, 2007 19.74 20.00 19.74 19.96 10,794 -0.04(-0.20%)
Jul 13, 2007 20.02 20.06 19.85 20.00 12,445 -0.08(-0.40%)
Jul 12, 2007 20.21 20.44 20.00 20.08 14,230 -0.13(-0.64%)
Jul 11, 2007 20.09 20.21 19.77 20.21 11,756 +0.27(+1.35%)
Jul 10, 2007 20.06 20.12 19.93 19.94 8,491 -0.22(-1.09%)
Jul 09, 2007 20.16 20.23 20.00 20.16 9,005 +0.10(+0.50%)
Jul 06, 2007 19.90 20.21 19.90 20.06 9,617 +0.02(+0.10%)
Jul 05, 2007 20.36 20.46 19.99 20.04 12,200 -0.30(-1.47%)
Jul 03, 2007 20.24 20.34 20.22 20.34 4,498 +0.07(+0.35%)
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.