Financial Institut (NQ: FISI )

26.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.15 18.41 17.99 18.41 5,366 +0.45(+2.51%)
Sep 29, 2005 17.09 17.96 16.86 17.96 7,086 +0.89(+5.21%)
Sep 28, 2005 17.70 17.79 16.88 17.07 7,933 -0.64(-3.61%)
Sep 27, 2005 17.94 18.07 17.66 17.71 17,399 -0.25(-1.39%)
Sep 26, 2005 17.57 17.96 17.57 17.96 38,534 +0.47(+2.69%)
Sep 23, 2005 17.49 17.49 17.07 17.49 9,227 +0.38(+2.22%)
Sep 22, 2005 17.11 17.13 16.35 17.11 10,719 +0.77(+4.71%)
Sep 21, 2005 16.75 16.90 16.34 16.34 9,304 -0.65(-3.83%)
Sep 20, 2005 16.77 16.99 16.60 16.99 17,121 +0.39(+2.35%)
Sep 19, 2005 16.70 16.95 16.31 16.60 16,980 +0.02(+0.12%)
Sep 16, 2005 16.42 16.68 16.03 16.58 62,621 +0.32(+1.97%)
Sep 15, 2005 16.14 16.68 16.13 16.26 21,564 +0.18(+1.12%)
Sep 14, 2005 16.61 16.63 16.05 16.08 10,600 -0.07(-0.43%)
Sep 13, 2005 16.20 16.30 16.15 16.15 10,511 -0.02(-0.12%)
Sep 12, 2005 16.45 16.53 16.15 16.17 11,072 -0.43(-2.59%)
Sep 09, 2005 16.33 16.80 16.32 16.60 7,754 -0.16(-0.95%)
Sep 08, 2005 17.75 17.75 16.43 16.76 23,434 -1.17(-6.53%)
Sep 07, 2005 17.80 18.18 17.63 17.93 12,575 +0.22(+1.24%)
Sep 06, 2005 16.75 17.74 16.75 17.71 17,549 +1.17(+7.07%)
Sep 02, 2005 16.30 16.60 16.20 16.54 31,290 +0.23(+1.41%)
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.