Financial Institut (NQ: FISI )

26.75 +0.23 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 22.50 22.50 21.75 22.11 22,100 -0.14(-0.63%)
Apr 29, 2003 22.85 22.85 22.25 22.25 19,800 -0.36(-1.59%)
Apr 28, 2003 22.20 23.20 22.17 22.61 24,500 +0.50(+2.26%)
Apr 25, 2003 22.00 22.25 21.60 22.11 34,900 +0.01(+0.05%)
Apr 24, 2003 21.59 22.19 21.20 22.10 14,000 +0.56(+2.60%)
Apr 23, 2003 20.92 21.59 20.90 21.54 15,000 +0.87(+4.21%)
Apr 22, 2003 20.08 20.75 19.90 20.67 16,700 +0.61(+3.04%)
Apr 21, 2003 20.15 20.45 20.02 20.06 17,800 -0.14(-0.72%)
Apr 17, 2003 21.29 21.29 19.93 20.20 24,700 -0.89(-4.20%)
Apr 16, 2003 21.12 21.30 21.09 21.09 2,900 -0.09(-0.42%)
Apr 15, 2003 21.23 21.23 20.91 21.18 5,500 -0.03(-0.14%)
Apr 14, 2003 21.06 21.30 21.01 21.21 3,100 +0.11(+0.52%)
Apr 11, 2003 20.99 21.10 20.83 21.10 2,200 +0.10(+0.48%)
Apr 10, 2003 21.19 21.19 20.89 21.00 8,200 +0.00(+0.00%)
Apr 09, 2003 21.00 21.15 20.85 21.00 8,300 +0.15(+0.71%)
Apr 08, 2003 20.82 20.85 20.40 20.85 4,300 -0.09(-0.43%)
Apr 07, 2003 21.05 21.09 20.72 20.94 8,400 +0.44(+2.15%)
Apr 04, 2003 20.58 20.80 20.27 20.50 6,900 +0.25(+1.23%)
Apr 03, 2003 20.99 21.08 20.25 20.25 12,700 -0.47(-2.27%)
Apr 02, 2003 20.53 20.98 20.35 20.72 7,100 +0.38(+1.87%)
Apr 01, 2003 19.95 20.35 19.80 20.34 5,900 +0.52(+2.62%)
Mar 31, 2003 20.01 20.13 19.82 19.82 11,356 -0.24(-1.20%)
Mar 28, 2003 20.28 20.65 20.06 20.06 5,300 -0.23(-1.13%)
Mar 27, 2003 20.31 20.37 20.16 20.29 2,800 -0.03(-0.15%)
Mar 26, 2003 20.25 20.61 20.13 20.32 5,300 -0.27(-1.31%)
Mar 25, 2003 20.25 20.61 20.22 20.59 3,800 +0.32(+1.58%)
Mar 24, 2003 21.10 21.23 20.27 20.27 9,000 -0.66(-3.15%)
Mar 21, 2003 21.20 21.26 20.50 20.93 8,500 +0.33(+1.60%)
Mar 20, 2003 19.92 21.07 19.91 20.60 23,300 +0.58(+2.90%)
Mar 19, 2003 20.25 20.34 19.75 20.02 20,600 +0.04(+0.20%)
Mar 18, 2003 20.08 20.35 19.76 19.98 30,373 +0.08(+0.40%)
Mar 17, 2003 20.85 20.86 19.05 19.90 54,532 -0.95(-4.56%)
Mar 14, 2003 21.65 21.95 20.85 20.85 13,800 -0.99(-4.53%)
Mar 13, 2003 21.53 21.84 21.53 21.84 3,300 +0.31(+1.44%)
Mar 12, 2003 21.13 21.62 21.11 21.53 2,800 +0.31(+1.46%)
Mar 11, 2003 22.00 22.00 21.10 21.22 13,100 -0.83(-3.76%)
Mar 10, 2003 22.38 22.38 22.00 22.05 3,000 -0.30(-1.34%)
Mar 07, 2003 22.40 22.49 22.35 22.35 1,000 -0.05(-0.22%)
Mar 06, 2003 22.69 22.85 22.40 22.40 5,600 -0.29(-1.28%)
Mar 05, 2003 22.95 22.95 22.54 22.69 4,300 +0.09(+0.40%)
Mar 04, 2003 22.85 22.85 22.20 22.60 3,400 +0.38(+1.71%)
Mar 03, 2003 22.84 22.84 22.21 22.22 2,500 -0.44(-1.94%)
Feb 28, 2003 22.25 22.80 22.25 22.66 5,300 +0.35(+1.57%)
Feb 27, 2003 22.39 22.54 22.30 22.31 4,600 -0.33(-1.46%)
Feb 26, 2003 22.37 22.74 22.37 22.64 2,300 +0.07(+0.31%)
Feb 25, 2003 22.10 22.57 22.10 22.57 2,400 +0.50(+2.27%)
Feb 24, 2003 22.05 22.22 22.05 22.07 5,500 -0.46(-2.04%)
Feb 21, 2003 22.34 22.70 22.10 22.53 4,700 +0.35(+1.58%)
Feb 20, 2003 22.04 23.06 22.04 22.18 16,100 -0.17(-0.76%)
Feb 19, 2003 22.89 22.89 22.32 22.35 4,000 -0.16(-0.71%)
Feb 18, 2003 22.29 22.51 22.07 22.51 7,000 -0.29(-1.27%)
Feb 14, 2003 23.27 23.65 21.94 22.80 22,100 -0.39(-1.68%)
Feb 13, 2003 23.00 23.70 22.17 23.19 31,000 +1.19(+5.41%)
Feb 12, 2003 22.17 22.43 21.66 22.00 25,500 -0.13(-0.59%)
Feb 11, 2003 22.76 22.91 22.10 22.13 10,900 -0.61(-2.69%)
Feb 10, 2003 23.67 23.67 22.62 22.74 9,000 -0.91(-3.84%)
Feb 07, 2003 24.19 24.19 23.65 23.65 13,000 -0.53(-2.19%)
Feb 06, 2003 24.24 24.60 24.18 24.18 14,300 -0.61(-2.46%)
Feb 05, 2003 24.24 24.80 24.23 24.79 3,500 +0.55(+2.27%)
Feb 04, 2003 24.76 24.91 24.23 24.24 29,300 -0.81(-3.23%)
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.