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 (%)
Feb 28, 2006 19.60 19.46 19.00 19.12 11,255 -0.48(-2.45%)
Feb 27, 2006 19.98 19.98 19.60 19.60 3,633 -0.20(-1.01%)
Feb 24, 2006 19.61 20.00 19.24 19.80 17,287 +0.07(+0.35%)
Feb 23, 2006 19.64 20.09 19.55 19.73 16,063 -0.24(-1.20%)
Feb 22, 2006 19.12 20.00 19.12 19.97 6,166 +0.65(+3.36%)
Feb 21, 2006 19.87 19.87 18.94 19.32 5,177 -0.37(-1.88%)
Feb 17, 2006 20.00 20.00 19.59 19.69 12,008 -0.27(-1.35%)
Feb 16, 2006 19.57 19.96 19.12 19.96 5,900 +0.51(+2.62%)
Feb 15, 2006 19.12 19.47 19.12 19.45 8,896 +0.35(+1.83%)
Feb 14, 2006 19.19 19.45 18.88 19.10 14,498 +0.17(+0.90%)
Feb 13, 2006 19.32 19.52 18.93 18.93 4,325 -0.44(-2.27%)
Feb 10, 2006 19.26 19.50 19.04 19.37 6,552 +0.26(+1.36%)
Feb 09, 2006 19.04 19.45 19.04 19.11 3,500 -0.14(-0.73%)
Feb 08, 2006 18.97 19.34 18.90 19.25 10,681 +0.26(+1.37%)
Feb 07, 2006 19.30 19.33 18.98 18.99 6,234 -0.45(-2.31%)
Feb 06, 2006 19.53 19.68 19.30 19.44 6,884 -0.24(-1.22%)
Feb 03, 2006 19.96 19.99 19.21 19.68 15,876 +0.24(+1.23%)
Feb 02, 2006 20.61 20.69 19.42 19.44 16,579 -1.17(-5.68%)
Feb 01, 2006 20.91 20.99 20.61 20.61 3,093 -0.31(-1.48%)
Jan 31, 2006 20.68 20.94 20.63 20.92 8,804 +0.06(+0.29%)
Jan 30, 2006 20.76 21.00 20.54 20.86 6,948 -0.31(-1.46%)
Jan 27, 2006 20.36 21.17 20.32 21.17 47,620 +0.59(+2.87%)
Jan 26, 2006 20.55 20.64 20.40 20.58 15,673 +0.25(+1.23%)
Jan 25, 2006 20.61 20.70 20.20 20.33 14,846 -0.32(-1.55%)
Jan 24, 2006 19.98 20.65 19.62 20.65 16,448 +0.75(+3.77%)
Jan 23, 2006 19.65 19.93 19.65 19.90 4,113 +0.31(+1.58%)
Jan 20, 2006 20.00 20.00 19.46 19.59 8,565 -0.41(-2.05%)
Jan 19, 2006 19.60 20.00 19.60 20.00 4,443 +0.41(+2.09%)
Jan 18, 2006 19.98 19.98 19.40 19.59 9,928 -0.40(-2.00%)
Jan 17, 2006 19.49 19.99 19.45 19.99 6,569 +0.46(+2.36%)
Jan 13, 2006 19.50 19.75 19.50 19.53 6,809 -0.01(-0.05%)
Jan 12, 2006 19.60 19.76 19.54 19.54 1,900 +0.02(+0.10%)
Jan 11, 2006 19.76 19.76 19.49 19.52 7,881 -0.42(-2.11%)
Jan 10, 2006 19.54 19.94 19.49 19.94 4,237 +0.25(+1.27%)
Jan 09, 2006 19.80 19.95 19.50 19.69 11,967 -0.27(-1.35%)
Jan 06, 2006 19.76 20.00 19.61 19.96 6,341 +0.47(+2.41%)
Jan 05, 2006 19.98 19.98 19.25 19.49 9,743 -0.15(-0.76%)
Jan 04, 2006 19.82 19.82 19.55 19.64 3,152 +0.11(+0.56%)
Jan 03, 2006 19.86 19.86 19.21 19.53 19,646 -0.09(-0.46%)
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%)
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.