Financial Institut (NQ: FISI )

26.50 +0.48 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 37.00 38.25 36.10 37.86 130,200 +0.86(+2.32%)
Jun 27, 2002 38.05 38.45 36.75 37.00 36,100 -1.05(-2.76%)
Jun 26, 2002 36.49 38.10 35.62 38.05 21,500 +1.77(+4.87%)
Jun 25, 2002 36.00 36.49 35.79 36.28 4,100 +0.30(+0.82%)
Jun 21, 2002 36.00 36.00 35.50 35.99 16,000 +0.05(+0.14%)
Jun 20, 2002 34.06 36.00 34.06 35.94 4,500 +1.38(+3.99%)
Jun 19, 2002 35.66 36.00 34.11 34.56 16,700 -1.33(-3.71%)
Jun 18, 2002 35.42 35.90 35.42 35.89 10,300 +0.47(+1.32%)
Jun 17, 2002 34.68 35.42 34.68 35.42 10,800 +0.43(+1.23%)
Jun 14, 2002 34.26 35.00 34.15 34.99 11,600 +0.59(+1.72%)
Jun 12, 2002 33.05 34.40 33.05 34.40 17,300 +1.09(+3.27%)
Jun 11, 2002 32.98 33.70 32.98 33.31 8,800 +0.30(+0.91%)
Jun 10, 2002 33.00 33.22 32.95 33.01 113,800 -0.04(-0.12%)
Jun 07, 2002 33.00 33.20 32.95 33.05 3,200 +0.05(+0.15%)
Jun 06, 2002 33.02 33.10 33.00 33.00 13,300 -0.15(-0.45%)
Jun 05, 2002 33.25 33.25 33.06 33.15 2,900 +0.15(+0.45%)
May 31, 2002 32.90 33.15 32.53 33.00 34,300 +0.50(+1.54%)
May 28, 2002 32.00 32.69 31.88 32.50 21,900 +0.00(+0.00%)
May 27, 2002 32.44 32.57 32.01 32.50 27,100 +0.00(+0.00%)
May 24, 2002 32.44 32.57 32.01 32.50 27,100 -0.14(-0.43%)
May 23, 2002 32.50 32.69 32.35 32.64 9,800 +0.02(+0.06%)
May 22, 2002 33.00 33.00 32.55 32.62 5,000 -0.42(-1.27%)
May 21, 2002 33.00 33.15 32.83 33.04 6,800 +0.04(+0.12%)
May 20, 2002 33.06 33.23 33.00 33.00 14,800 -0.25(-0.75%)
May 17, 2002 33.07 33.26 32.91 33.25 4,400 +0.25(+0.75%)
May 16, 2002 33.25 33.47 32.98 33.00 5,800 -0.61(-1.81%)
May 15, 2002 33.02 33.61 32.73 33.61 20,200 +0.54(+1.63%)
May 14, 2002 33.14 33.25 32.01 33.07 15,000 +0.66(+2.04%)
May 13, 2002 31.79 33.44 31.50 32.41 26,400 +0.97(+3.09%)
May 10, 2002 33.51 33.51 31.44 31.44 16,100 -2.10(-6.26%)
May 09, 2002 36.13 36.13 33.20 33.54 20,000 -2.46(-6.83%)
May 08, 2002 38.06 38.07 35.87 36.00 20,300 -1.70(-4.51%)
May 07, 2002 38.50 38.50 37.00 37.70 19,500 -0.40(-1.05%)
May 06, 2002 38.82 38.82 37.58 38.10 25,100 +0.08(+0.21%)
May 03, 2002 38.75 38.85 38.00 38.02 13,400 -0.70(-1.81%)
May 02, 2002 36.00 38.73 36.00 38.72 26,300 +2.76(+7.68%)
May 01, 2002 34.00 36.79 33.95 35.96 14,500 +1.41(+4.08%)
Apr 30, 2002 34.55 34.55 33.30 34.55 34,600 +0.84(+2.49%)
Apr 29, 2002 34.28 34.28 33.50 33.71 18,400 -0.79(-2.29%)
Apr 26, 2002 33.56 34.50 33.55 34.50 12,500 -0.07(-0.20%)
Apr 25, 2002 34.01 34.60 33.50 34.57 3,900 +0.49(+1.43%)
Apr 24, 2002 34.45 34.79 33.70 34.08 11,700 -0.37(-1.07%)
Apr 23, 2002 33.87 34.55 33.31 34.45 15,800 +0.94(+2.81%)
Apr 22, 2002 34.85 34.90 33.50 33.51 11,300 -1.29(-3.71%)
Apr 19, 2002 35.40 35.40 34.66 34.80 3,400 -0.60(-1.69%)
Apr 18, 2002 34.55 35.40 34.42 35.40 8,700 +0.84(+2.43%)
Apr 17, 2002 34.22 35.20 34.16 34.56 5,100 -0.97(-2.73%)
Apr 16, 2002 34.38 35.65 34.09 35.53 22,200 +1.53(+4.49%)
Apr 15, 2002 35.49 35.65 34.00 34.00 8,900 -1.90(-5.29%)
Apr 12, 2002 33.62 35.90 33.40 35.90 21,100 +2.52(+7.55%)
Apr 11, 2002 32.72 33.98 32.72 33.38 8,900 +0.68(+2.08%)
Apr 10, 2002 30.50 32.70 30.50 32.70 14,600 +2.10(+6.86%)
Apr 09, 2002 29.75 30.60 29.75 30.60 5,700 +0.65(+2.17%)
Apr 08, 2002 29.01 29.95 29.01 29.95 10,000 +0.48(+1.63%)
Apr 05, 2002 29.94 29.94 29.35 29.47 9,000 -0.28(-0.94%)
Apr 04, 2002 29.35 29.75 28.97 29.75 13,200 +0.68(+2.34%)
Apr 03, 2002 29.36 29.75 29.03 29.07 11,000 +0.07(+0.24%)
Apr 02, 2002 28.80 29.25 28.80 29.00 1,000 +0.11(+0.38%)
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.