Financial Institut (NQ: FISI )

24.57 -0.74 (-2.92%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.96 15.53 14.96 15.17 42,255 +0.31(+2.06%)
May 29, 2003 14.21 15.10 14.21 14.86 28,580 +0.80(+5.69%)
May 28, 2003 13.67 14.17 13.67 14.06 15,826 +0.48(+3.55%)
May 27, 2003 13.28 13.67 13.28 13.58 24,584 +0.31(+2.30%)
May 23, 2003 13.01 13.31 12.98 13.28 12,292 +0.41(+3.19%)
May 22, 2003 12.69 13.02 12.69 12.87 45,174 +0.06(+0.45%)
May 21, 2003 12.76 12.95 12.65 12.81 21,819 +0.16(+1.24%)
May 20, 2003 12.43 12.72 12.40 12.65 13,521 +0.12(+0.99%)
May 19, 2003 12.33 12.55 12.33 12.53 65,150 +0.17(+1.37%)
May 16, 2003 12.81 13.02 12.35 12.36 185,155 -0.74(-5.66%)
May 15, 2003 13.58 13.60 13.02 13.10 22,587 -0.19(-1.42%)
May 14, 2003 13.34 13.58 13.28 13.29 28,119 +0.01(+0.10%)
May 13, 2003 13.37 13.44 13.07 13.28 7,221 -0.12(-0.88%)
May 12, 2003 13.25 13.41 13.17 13.39 38,721 +0.01(+0.05%)
May 09, 2003 13.26 13.39 13.02 13.39 19,667 +0.34(+2.64%)
May 08, 2003 13.35 13.44 13.02 13.04 39,182 -0.30(-2.24%)
May 07, 2003 13.57 13.71 13.34 13.34 17,363 -0.30(-2.19%)
May 06, 2003 13.99 13.99 13.64 13.64 33,957 -0.38(-2.74%)
May 05, 2003 14.42 14.42 14.02 14.02 15,980 -0.23(-1.60%)
May 02, 2003 14.38 14.41 14.23 14.25 28,887 -0.01(-0.09%)
May 01, 2003 14.25 14.54 14.22 14.27 16,594 -0.12(-0.86%)
Apr 30, 2003 14.64 14.64 14.15 14.39 33,957 -0.09(-0.63%)
Apr 29, 2003 14.87 14.87 14.48 14.48 30,423 -0.23(-1.59%)
Apr 28, 2003 14.45 15.10 14.43 14.71 37,645 +0.33(+2.26%)
Apr 25, 2003 14.32 14.48 14.06 14.39 53,625 +0.01(+0.05%)
Apr 24, 2003 14.05 14.44 13.80 14.38 21,511 +0.36(+2.60%)
Apr 23, 2003 13.61 14.05 13.60 14.02 23,048 +0.57(+4.21%)
Apr 22, 2003 13.07 13.50 12.95 13.45 25,660 +0.40(+3.04%)
Apr 21, 2003 13.11 13.31 13.03 13.06 27,350 -0.09(-0.72%)
Apr 17, 2003 13.86 13.86 12.97 13.15 37,953 -0.58(-4.20%)
Apr 16, 2003 13.74 13.86 13.73 13.73 4,456 -0.06(-0.42%)
Apr 15, 2003 13.82 13.82 13.61 13.78 8,451 -0.02(-0.14%)
Apr 14, 2003 13.71 13.86 13.67 13.80 4,763 +0.07(+0.52%)
Apr 11, 2003 13.66 13.73 13.56 13.73 3,380 +0.07(+0.48%)
Apr 10, 2003 13.79 13.79 13.60 13.67 12,599 +0.00(+0.01%)
Apr 09, 2003 13.67 13.76 13.57 13.67 12,753 +0.10(+0.71%)
Apr 08, 2003 13.55 13.57 13.28 13.57 6,607 -0.06(-0.43%)
Apr 07, 2003 13.70 13.73 13.48 13.63 12,907 +0.29(+2.15%)
Apr 04, 2003 13.39 13.54 13.19 13.34 10,602 +0.16(+1.23%)
Apr 03, 2003 13.66 13.72 13.18 13.18 19,514 -0.31(-2.27%)
Apr 02, 2003 13.36 13.65 13.24 13.48 10,909 +0.25(+1.87%)
Apr 01, 2003 12.98 13.24 12.89 13.24 9,065 +0.34(+2.62%)
Mar 31, 2003 13.02 13.10 12.90 12.90 17,449 -0.16(-1.20%)
Mar 28, 2003 13.20 13.44 13.06 13.06 8,143 -0.15(-1.13%)
Mar 27, 2003 13.22 13.26 13.12 13.20 4,302 -0.02(-0.15%)
Mar 26, 2003 13.18 13.41 13.10 13.22 8,143 -0.18(-1.31%)
Mar 25, 2003 13.18 13.41 13.16 13.40 5,838 +0.21(+1.58%)
Mar 24, 2003 13.73 13.82 13.19 13.19 13,829 -0.43(-3.15%)
Mar 21, 2003 13.80 13.84 13.34 13.62 13,060 +0.21(+1.60%)
Mar 20, 2003 12.96 13.71 12.96 13.41 35,801 +0.38(+2.90%)
Mar 19, 2003 13.18 13.24 12.85 13.03 31,653 +0.03(+0.20%)
Mar 18, 2003 13.07 13.24 12.86 13.00 46,669 +0.05(+0.40%)
Mar 17, 2003 13.57 13.58 12.40 12.95 83,791 -0.62(-4.56%)
Mar 14, 2003 14.09 14.29 13.57 13.57 21,204 -0.64(-4.53%)
Mar 13, 2003 14.01 14.21 14.01 14.21 5,070 +0.20(+1.44%)
Mar 12, 2003 13.75 14.07 13.74 14.01 4,302 +0.20(+1.46%)
Mar 11, 2003 14.32 14.32 13.73 13.81 20,128 -0.54(-3.76%)
Mar 10, 2003 14.56 14.56 14.32 14.35 4,609 -0.20(-1.34%)
Mar 07, 2003 14.58 14.64 14.55 14.55 1,536 -0.03(-0.22%)
Mar 06, 2003 14.77 14.87 14.58 14.58 8,604 -0.19(-1.28%)
Mar 05, 2003 14.94 14.94 14.67 14.77 6,607 +0.06(+0.40%)
Mar 04, 2003 14.87 14.87 14.45 14.71 5,224 +0.25(+1.71%)
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.