Financial Institut (NQ: FISI )

26.11 -0.04 (-0.15%)
Streaming Delayed Price Updated: 11:50 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 22.37 22.37 22.14 22.22 1,300 -0.05(-0.22%)
Aug 30, 2004 21.85 22.91 21.85 22.27 7,600 +0.27(+1.23%)
Aug 27, 2004 22.19 22.27 22.00 22.00 13,900 +0.00(+0.00%)
Aug 26, 2004 22.67 22.67 22.00 22.00 4,200 -0.18(-0.81%)
Aug 25, 2004 22.16 22.66 22.16 22.18 2,200 +0.15(+0.68%)
Aug 24, 2004 22.64 22.67 22.03 22.03 1,800 +0.17(+0.78%)
Aug 23, 2004 22.34 22.57 21.86 21.86 4,400 -0.41(-1.84%)
Aug 20, 2004 21.89 22.27 21.68 22.27 15,455 +0.19(+0.86%)
Aug 19, 2004 21.70 22.10 21.70 22.08 1,300 +0.04(+0.18%)
Aug 18, 2004 21.63 22.07 21.43 22.04 13,819 +0.20(+0.92%)
Aug 17, 2004 21.99 21.99 21.84 21.84 2,600 +0.00(+0.00%)
Aug 16, 2004 22.00 22.01 21.84 21.84 2,400 +0.26(+1.20%)
Aug 13, 2004 22.27 22.27 21.53 21.58 3,800 -0.17(-0.78%)
Aug 12, 2004 21.56 22.21 21.56 21.75 1,900 -0.36(-1.63%)
Aug 11, 2004 22.15 22.44 21.51 22.11 3,500 -0.22(-0.99%)
Aug 10, 2004 21.60 22.33 21.47 22.33 4,300 +0.62(+2.86%)
Aug 09, 2004 21.79 22.30 21.63 21.71 11,548 -0.47(-2.12%)
Aug 06, 2004 22.50 22.63 22.01 22.18 9,300 +0.14(+0.64%)
Aug 05, 2004 22.80 22.86 22.00 22.04 5,500 -0.76(-3.33%)
Aug 04, 2004 23.04 23.74 22.50 22.80 2,400 +0.55(+2.47%)
Aug 03, 2004 22.84 23.91 22.25 22.25 4,878 -0.65(-2.84%)
Aug 02, 2004 24.02 24.02 22.84 22.90 4,100 -0.35(-1.51%)
Jul 30, 2004 24.49 24.50 23.25 23.25 7,700 -1.09(-4.48%)
Jul 29, 2004 23.72 24.34 23.58 24.34 4,200 +0.51(+2.14%)
Jul 28, 2004 22.66 23.83 22.51 23.83 6,000 +0.28(+1.19%)
Jul 27, 2004 23.06 23.59 23.06 23.55 1,700 +0.61(+2.66%)
Jul 26, 2004 22.53 22.94 22.50 22.94 2,400 +0.36(+1.59%)
Jul 23, 2004 22.75 23.00 22.58 22.58 3,800 -0.21(-0.92%)
Jul 22, 2004 22.67 22.82 22.28 22.79 2,400 +0.39(+1.74%)
Jul 21, 2004 21.79 22.60 21.75 22.40 10,600 +0.40(+1.82%)
Jul 20, 2004 21.16 22.00 21.00 22.00 6,300 +0.89(+4.22%)
Jul 19, 2004 20.98 21.17 20.97 21.11 1,400 +0.13(+0.64%)
Jul 16, 2004 21.65 21.69 20.98 20.98 8,000 -0.31(-1.47%)
Jul 15, 2004 21.33 21.58 21.28 21.29 4,700 -0.21(-0.98%)
Jul 14, 2004 21.80 21.91 21.50 21.50 3,900 -0.16(-0.74%)
Jul 13, 2004 21.91 22.25 21.61 21.66 2,500 -0.25(-1.14%)
Jul 12, 2004 21.93 22.44 21.90 21.91 2,000 +0.02(+0.09%)
Jul 09, 2004 22.02 23.04 21.80 21.89 4,800 -0.04(-0.18%)
Jul 08, 2004 22.67 23.02 21.93 21.93 8,000 -0.88(-3.86%)
Jul 07, 2004 22.68 23.80 22.68 22.81 7,900 -0.35(-1.51%)
Jul 06, 2004 23.14 23.38 22.84 23.16 2,700 -0.49(-2.07%)
Jul 02, 2004 22.89 23.65 22.87 23.65 4,100 +1.11(+4.92%)
Jul 01, 2004 24.21 24.82 22.50 22.54 8,500 -1.78(-7.32%)
Jun 30, 2004 24.82 24.83 23.86 24.32 5,600 -0.52(-2.09%)
Jun 29, 2004 24.45 24.99 23.64 24.84 11,800 +0.55(+2.26%)
Jun 28, 2004 23.61 24.49 23.61 24.29 7,500 -0.38(-1.54%)
Jun 25, 2004 22.47 24.68 21.80 24.67 48,400 +2.10(+9.30%)
Jun 24, 2004 22.97 23.86 22.57 22.57 4,600 -0.40(-1.74%)
Jun 23, 2004 22.29 23.64 21.84 22.97 12,500 +0.53(+2.36%)
Jun 22, 2004 21.85 22.86 21.83 22.44 3,400 +0.17(+0.76%)
Jun 21, 2004 21.79 22.27 21.79 22.27 4,000 +0.52(+2.39%)
Jun 18, 2004 21.94 22.60 21.67 21.75 30,900 -0.06(-0.28%)
Jun 17, 2004 22.00 22.12 21.59 21.81 3,400 +0.06(+0.28%)
Jun 16, 2004 22.24 22.24 21.53 21.75 9,700 -0.06(-0.28%)
Jun 15, 2004 21.37 21.99 21.35 21.81 28,700 +0.40(+1.87%)
Jun 14, 2004 23.78 23.78 21.39 21.41 25,700 -2.37(-9.97%)
Jun 10, 2004 24.19 24.19 23.56 23.78 15,400 +0.42(+1.80%)
Jun 09, 2004 24.21 24.45 23.36 23.36 6,100 -0.88(-3.63%)
Jun 08, 2004 24.19 24.24 23.50 24.24 4,500 +0.08(+0.33%)
Jun 07, 2004 22.85 24.17 22.85 24.16 10,600 +1.06(+4.59%)
Jun 04, 2004 22.17 23.10 22.17 23.10 4,900 +0.85(+3.82%)
Jun 03, 2004 22.07 22.99 21.54 22.25 3,900 -0.21(-0.93%)
Jun 02, 2004 22.14 23.08 21.64 22.46 7,700 -0.14(-0.62%)
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.