Financial Institut (NQ: FISI )

28.23 +2.15 (+8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.29 18.48 17.17 18.38 39,348 -0.18(-0.97%)
Apr 28, 2005 18.49 18.71 18.07 18.56 6,234 -0.07(-0.38%)
Apr 27, 2005 18.04 18.72 18.04 18.63 8,918 +0.48(+2.64%)
Apr 26, 2005 18.06 18.27 18.03 18.15 5,521 -0.12(-0.66%)
Apr 25, 2005 18.01 18.40 18.00 18.27 4,836 +0.27(+1.50%)
Apr 22, 2005 18.11 18.30 18.00 18.00 9,204 -0.23(-1.26%)
Apr 21, 2005 17.29 18.23 17.29 18.23 18,329 +0.78(+4.47%)
Apr 20, 2005 18.48 18.48 17.31 17.45 21,051 -0.95(-5.16%)
Apr 19, 2005 18.08 18.41 18.08 18.40 4,640 +0.11(+0.60%)
Apr 18, 2005 18.07 18.52 18.07 18.29 4,248 +0.08(+0.44%)
Apr 15, 2005 19.00 19.01 18.07 18.21 12,221 -0.52(-2.78%)
Apr 14, 2005 19.35 19.35 18.55 18.73 18,518 -0.29(-1.52%)
Apr 13, 2005 19.18 19.36 19.00 19.02 3,477 -0.22(-1.14%)
Apr 12, 2005 19.01 19.63 19.01 19.24 11,046 +0.11(+0.58%)
Apr 11, 2005 19.45 19.51 19.00 19.13 8,854 -0.52(-2.65%)
Apr 08, 2005 20.07 20.07 19.59 19.65 4,990 -0.55(-2.72%)
Apr 07, 2005 19.76 20.20 19.69 20.20 9,685 +0.02(+0.10%)
Apr 06, 2005 19.78 20.19 19.59 20.18 3,200 +0.68(+3.49%)
Apr 05, 2005 19.36 20.06 19.26 19.50 21,887 -0.22(-1.12%)
Apr 04, 2005 19.91 20.10 19.06 19.72 10,729 +0.03(+0.15%)
Apr 01, 2005 20.08 20.09 19.11 19.69 7,141 -0.12(-0.61%)
Mar 31, 2005 19.77 19.92 19.32 19.81 12,166 -0.16(-0.80%)
Mar 30, 2005 19.89 20.14 19.70 19.97 11,629 +0.15(+0.76%)
Mar 29, 2005 19.68 20.00 19.60 19.82 11,063 +0.39(+2.01%)
Mar 28, 2005 19.10 19.60 19.10 19.43 2,716 +0.33(+1.73%)
Mar 24, 2005 19.35 19.40 18.95 19.10 19,768 -0.01(-0.05%)
Mar 23, 2005 19.00 19.12 18.93 19.11 8,890 -0.06(-0.31%)
Mar 22, 2005 19.52 19.54 19.00 19.17 13,754 -0.44(-2.24%)
Mar 21, 2005 20.27 20.72 19.58 19.61 6,560 -0.74(-3.64%)
Mar 18, 2005 20.84 20.84 20.27 20.35 32,861 -0.28(-1.36%)
Mar 17, 2005 21.14 21.14 20.37 20.63 11,388 +0.24(+1.18%)
Mar 16, 2005 20.82 20.82 20.39 20.39 16,050 -0.36(-1.73%)
Mar 15, 2005 21.21 21.22 20.58 20.75 9,618 -0.05(-0.24%)
Mar 14, 2005 20.91 21.14 20.68 20.80 11,407 +0.12(+0.58%)
Mar 11, 2005 21.01 21.01 20.62 20.68 4,173 -0.34(-1.62%)
Mar 10, 2005 21.40 21.42 21.01 21.02 4,664 -0.44(-2.05%)
Mar 09, 2005 21.36 21.98 21.25 21.46 10,690 -0.11(-0.51%)
Mar 08, 2005 22.04 22.17 21.34 21.57 9,461 -0.74(-3.32%)
Mar 07, 2005 22.33 22.86 22.10 22.31 6,257 -0.38(-1.67%)
Mar 04, 2005 22.00 22.85 21.83 22.69 65,898 +0.83(+3.80%)
Mar 03, 2005 21.52 21.98 21.52 21.86 29,335 +0.33(+1.53%)
Mar 02, 2005 21.50 21.67 21.50 21.53 9,285 -0.08(-0.37%)
Mar 01, 2005 21.71 21.79 21.45 21.61 22,906 +0.15(+0.70%)
Feb 28, 2005 21.45 21.66 21.40 21.46 12,193 -0.18(-0.83%)
Feb 25, 2005 21.20 21.75 21.15 21.64 3,794 +0.09(+0.42%)
Feb 24, 2005 21.25 21.55 21.02 21.55 5,132 +0.50(+2.38%)
Feb 23, 2005 21.07 21.16 20.96 21.05 8,369 +0.05(+0.24%)
Feb 22, 2005 21.53 21.67 21.00 21.00 25,640 -0.32(-1.50%)
Feb 18, 2005 21.80 21.80 21.27 21.32 7,050 -0.18(-0.84%)
Feb 17, 2005 21.56 21.62 21.50 21.50 5,544 -0.05(-0.26%)
Feb 16, 2005 21.50 21.83 21.42 21.55 11,595 +0.05(+0.26%)
Feb 15, 2005 21.80 21.80 21.40 21.50 10,416 +0.02(+0.09%)
Feb 14, 2005 21.38 21.80 21.38 21.48 5,069 -0.55(-2.50%)
Feb 11, 2005 21.21 22.03 21.20 22.03 5,873 +0.82(+3.87%)
Feb 10, 2005 21.78 21.90 21.21 21.21 8,000 -0.67(-3.06%)
Feb 09, 2005 22.87 22.87 21.73 21.88 10,831 -0.61(-2.71%)
Feb 08, 2005 22.41 22.81 22.19 22.49 39,667 +0.08(+0.36%)
Feb 07, 2005 22.55 22.55 22.28 22.41 2,717 -0.14(-0.62%)
Feb 04, 2005 22.26 22.64 22.26 22.55 4,444 +0.28(+1.26%)
Feb 03, 2005 22.42 22.42 22.11 22.27 13,237 -0.34(-1.50%)
Feb 02, 2005 22.72 22.72 22.22 22.61 6,082 -0.17(-0.75%)
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.