Financial Institut (NQ: FISI )

28.34 +0.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.34 20.47 19.55 19.62 15,048 -0.79(-3.87%)
Dec 29, 2005 20.56 20.71 20.41 20.41 3,515 -0.37(-1.78%)
Dec 28, 2005 20.88 21.00 20.71 20.78 15,800 +0.18(+0.87%)
Dec 27, 2005 20.75 21.00 20.41 20.60 6,000 -0.17(-0.82%)
Dec 23, 2005 20.71 20.89 20.70 20.77 1,901 -0.22(-1.05%)
Dec 22, 2005 20.69 21.00 20.58 20.99 15,361 +0.33(+1.60%)
Dec 21, 2005 20.66 20.70 20.45 20.66 3,751 -0.12(-0.58%)
Dec 20, 2005 20.98 21.00 20.64 20.78 4,211 -0.12(-0.57%)
Dec 19, 2005 21.17 21.48 20.68 20.90 14,315 -0.60(-2.79%)
Dec 16, 2005 20.91 21.53 20.89 21.50 79,695 +0.51(+2.43%)
Dec 15, 2005 20.71 20.99 20.47 20.99 22,126 +0.07(+0.33%)
Dec 14, 2005 21.40 21.55 20.79 20.92 17,897 -0.50(-2.33%)
Dec 13, 2005 21.22 21.45 20.73 21.42 19,769 +0.22(+1.04%)
Dec 12, 2005 20.77 21.27 20.74 21.20 18,364 +0.20(+0.95%)
Dec 09, 2005 20.71 21.00 20.70 21.00 3,885 +0.06(+0.29%)
Dec 08, 2005 20.84 20.94 20.69 20.94 7,513 +0.00(+0.00%)
Dec 07, 2005 21.52 21.55 20.94 20.94 13,640 -0.43(-2.01%)
Dec 06, 2005 20.89 21.69 20.80 21.37 36,622 +0.72(+3.49%)
Dec 05, 2005 20.60 21.00 20.54 20.65 9,734 -0.35(-1.67%)
Dec 02, 2005 21.15 21.19 20.81 21.00 19,444 -0.05(-0.24%)
Dec 01, 2005 20.25 21.20 20.25 21.05 14,709 +0.86(+4.26%)
Nov 30, 2005 20.49 20.60 19.93 20.19 18,874 -0.12(-0.59%)
Nov 29, 2005 21.18 21.18 20.23 20.31 14,135 -0.61(-2.92%)
Nov 28, 2005 21.59 21.59 20.89 20.92 10,826 -1.06(-4.82%)
Nov 25, 2005 21.97 21.98 21.52 21.98 5,631 +0.01(+0.05%)
Nov 23, 2005 21.87 21.98 21.78 21.97 6,831 +0.10(+0.46%)
Nov 22, 2005 21.49 21.87 21.45 21.87 26,147 +0.35(+1.63%)
Nov 21, 2005 20.66 21.53 20.66 21.52 24,099 +0.52(+2.48%)
Nov 18, 2005 20.98 21.05 20.50 21.00 13,927 +0.50(+2.44%)
Nov 17, 2005 20.13 20.50 20.00 20.50 17,302 +0.36(+1.79%)
Nov 16, 2005 19.99 20.36 19.78 20.14 20,797 -0.04(-0.20%)
Nov 15, 2005 20.70 20.72 20.07 20.18 34,779 -0.47(-2.28%)
Nov 14, 2005 21.20 21.46 20.64 20.65 20,032 -0.85(-3.95%)
Nov 11, 2005 21.65 21.65 21.00 21.50 19,821 -0.04(-0.19%)
Nov 10, 2005 20.35 21.67 20.14 21.54 34,587 +1.30(+6.42%)
Nov 09, 2005 19.93 20.35 19.87 20.24 23,425 +0.54(+2.74%)
Nov 08, 2005 19.56 19.99 19.50 19.70 24,310 -0.10(-0.51%)
Nov 07, 2005 18.70 19.80 18.70 19.80 12,114 +1.16(+6.22%)
Nov 04, 2005 18.06 18.65 18.06 18.64 20,669 +0.52(+2.87%)
Nov 03, 2005 18.37 18.43 17.74 18.12 19,793 +0.09(+0.50%)
Nov 02, 2005 17.89 18.13 17.68 18.03 20,236 +0.18(+0.98%)
Nov 01, 2005 18.16 18.35 17.55 17.86 26,587 -0.52(-2.86%)
Oct 31, 2005 17.04 18.44 17.04 18.38 21,785 +1.08(+6.24%)
Oct 28, 2005 16.84 17.36 16.84 17.30 13,366 +0.45(+2.67%)
Oct 27, 2005 17.99 17.99 16.78 16.85 13,598 -0.77(-4.37%)
Oct 26, 2005 17.49 18.37 17.49 17.62 25,871 +0.02(+0.11%)
Oct 25, 2005 17.73 17.88 17.26 17.60 41,528 -0.30(-1.68%)
Oct 24, 2005 16.60 17.90 16.60 17.90 13,506 +1.41(+8.55%)
Oct 21, 2005 15.71 16.49 15.71 16.49 47,235 +0.63(+3.97%)
Oct 20, 2005 16.15 16.18 15.52 15.86 14,081 -0.51(-3.12%)
Oct 19, 2005 15.75 16.37 15.65 16.37 21,601 +0.52(+3.28%)
Oct 18, 2005 16.02 16.02 15.85 15.85 3,382 -0.23(-1.43%)
Oct 17, 2005 16.40 16.40 15.75 16.08 8,313 -0.32(-1.95%)
Oct 14, 2005 16.47 16.49 16.15 16.40 9,818 +0.13(+0.80%)
Oct 13, 2005 16.15 16.37 16.04 16.27 5,563 +0.11(+0.68%)
Oct 12, 2005 16.20 16.54 16.01 16.16 10,750 +0.06(+0.37%)
Oct 11, 2005 16.55 16.55 16.10 16.10 14,652 -0.37(-2.25%)
Oct 10, 2005 16.55 16.58 16.26 16.47 12,373 -0.08(-0.48%)
Oct 07, 2005 16.84 16.84 16.35 16.55 9,956 -0.10(-0.60%)
Oct 06, 2005 18.03 18.25 16.41 16.65 17,333 -1.26(-7.04%)
Oct 05, 2005 18.23 18.23 17.91 17.91 9,317 -0.30(-1.65%)
Oct 04, 2005 18.16 18.78 18.16 18.21 4,123 +0.05(+0.28%)
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.