Financial Institut (NQ: FISI )

29.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 30.62 30.87 29.34 29.36 16,000 -0.64(-2.13%)
Dec 30, 2002 30.73 30.73 30.01 30.00 12,500 -0.68(-2.22%)
Dec 27, 2002 30.02 30.70 29.92 30.68 3,300 +0.51(+1.69%)
Dec 26, 2002 30.65 30.72 29.79 30.17 3,400 -0.35(-1.15%)
Dec 24, 2002 30.69 30.71 30.39 30.52 1,500 -0.17(-0.55%)
Dec 23, 2002 29.18 30.69 27.84 30.69 14,000 +1.10(+3.72%)
Dec 20, 2002 29.18 29.63 27.84 29.59 25,700 +0.57(+1.96%)
Dec 19, 2002 27.70 29.02 27.70 29.02 6,900 +0.71(+2.51%)
Dec 18, 2002 28.05 28.71 27.75 28.31 10,400 +0.31(+1.11%)
Dec 17, 2002 29.35 29.35 28.00 28.00 10,900 -1.37(-4.66%)
Dec 16, 2002 29.38 29.45 29.05 29.37 6,000 -0.01(-0.03%)
Dec 13, 2002 30.00 30.00 29.38 29.38 3,600 -0.37(-1.24%)
Dec 12, 2002 29.80 29.80 29.30 29.75 2,900 -0.15(-0.50%)
Dec 11, 2002 30.34 30.34 29.55 29.90 3,700 -0.20(-0.66%)
Dec 10, 2002 30.41 30.83 30.10 30.10 2,800 -0.30(-0.99%)
Dec 09, 2002 30.85 31.07 30.35 30.40 7,800 -0.60(-1.94%)
Dec 06, 2002 30.51 31.00 30.50 31.00 2,200 +0.20(+0.65%)
Dec 05, 2002 31.00 31.04 30.75 30.80 2,300 -0.45(-1.44%)
Dec 04, 2002 31.28 31.68 31.25 31.25 4,500 -0.04(-0.13%)
Dec 03, 2002 32.00 32.00 31.29 31.29 2,700 +0.03(+0.10%)
Dec 02, 2002 30.40 32.04 30.40 31.26 6,800 +0.87(+2.86%)
Nov 29, 2002 30.50 30.54 29.84 30.39 13,100 -0.18(-0.59%)
Nov 27, 2002 30.04 30.57 29.90 30.57 7,100 +0.57(+1.90%)
Nov 26, 2002 30.01 30.04 29.82 30.00 12,700 +0.19(+0.63%)
Nov 25, 2002 30.04 30.04 29.81 29.81 1,800 -0.23(-0.76%)
Nov 22, 2002 30.04 30.04 29.79 30.04 10,400 +0.02(+0.07%)
Nov 21, 2002 30.02 30.04 29.75 30.02 3,700 +0.00(+0.00%)
Nov 20, 2002 28.99 30.04 28.99 30.02 5,800 +2.07(+7.41%)
Nov 19, 2002 28.92 28.92 27.95 27.95 2,500 -1.05(-3.62%)
Nov 18, 2002 28.93 29.46 28.93 29.00 5,600 +0.07(+0.24%)
Nov 15, 2002 28.54 28.93 28.44 28.93 2,000 +0.24(+0.84%)
Nov 14, 2002 28.17 28.72 27.79 28.69 10,300 +1.18(+4.29%)
Nov 13, 2002 27.73 28.42 27.51 27.51 2,000 -0.22(-0.79%)
Nov 12, 2002 27.25 27.74 27.14 27.73 9,600 +0.37(+1.35%)
Nov 11, 2002 27.65 27.90 27.36 27.36 4,000 -0.50(-1.79%)
Nov 08, 2002 27.49 27.90 27.42 27.86 2,500 +0.43(+1.57%)
Nov 07, 2002 28.48 28.65 27.43 27.43 16,200 -0.95(-3.35%)
Nov 06, 2002 27.70 28.52 27.60 28.38 5,100 +0.79(+2.86%)
Nov 05, 2002 27.49 27.75 27.40 27.59 2,200 +0.51(+1.88%)
Nov 04, 2002 27.03 27.29 26.79 27.08 3,900 +0.43(+1.61%)
Nov 01, 2002 25.64 26.86 25.36 26.65 9,200 +1.08(+4.22%)
Oct 31, 2002 25.97 26.00 25.57 25.57 3,000 -0.27(-1.04%)
Oct 30, 2002 25.88 25.93 25.66 25.84 2,900 +0.16(+0.62%)
Oct 29, 2002 25.36 25.81 25.19 25.68 8,100 +0.17(+0.67%)
Oct 28, 2002 26.45 26.45 25.36 25.51 17,267 -1.06(-3.99%)
Oct 25, 2002 26.16 26.57 26.14 26.57 7,200 -0.01(-0.06%)
Oct 24, 2002 26.32 27.18 26.15 26.58 1,812 -0.05(-0.21%)
Oct 23, 2002 26.61 27.25 26.25 26.64 7,600 -0.18(-0.67%)
Oct 22, 2002 27.30 27.75 26.61 26.82 2,800 -0.18(-0.67%)
Oct 21, 2002 26.64 27.78 26.62 27.00 2,418 -0.31(-1.14%)
Oct 18, 2002 27.06 27.85 26.61 27.31 5,200 +0.18(+0.66%)
Oct 17, 2002 26.99 28.73 26.99 27.13 5,500 -0.12(-0.44%)
Oct 16, 2002 27.99 27.99 27.25 27.25 6,700 -0.81(-2.89%)
Oct 15, 2002 26.66 28.25 26.50 28.06 24,900 +2.16(+8.34%)
Oct 14, 2002 26.00 26.42 25.79 25.90 1,900 -1.40(-5.13%)
Oct 11, 2002 25.51 27.30 25.51 27.30 5,500 +1.13(+4.32%)
Oct 10, 2002 26.00 26.72 25.26 26.17 2,800 +0.32(+1.24%)
Oct 09, 2002 25.51 26.65 25.37 25.85 9,000 -0.02(-0.08%)
Oct 08, 2002 25.89 25.89 25.05 25.87 4,500 +0.82(+3.27%)
Oct 07, 2002 25.55 25.97 25.05 25.05 5,400 -0.61(-2.38%)
Oct 04, 2002 25.67 26.39 25.65 25.66 1,700 -0.45(-1.72%)
Oct 03, 2002 25.66 26.11 25.65 26.11 1,800 +0.35(+1.37%)
Oct 02, 2002 26.90 27.50 25.76 25.76 54,800 -1.59(-5.83%)
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.