Financial Institut (NQ: FISI )

31.66 USD -0.74 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.97 26.00 25.57 25.57 3,000 -0.27(-1.04%)
Oct 30, 2002 25.88 25.93 25.66 25.84 2,900 +0.16(+0.62%)
Oct 29, 2002 25.36 25.81 25.19 25.68 8,100 +0.17(+0.67%)
Oct 28, 2002 26.45 26.45 25.36 25.51 17,267 -1.06(-3.99%)
Oct 25, 2002 26.16 26.57 26.14 26.57 7,200 -0.01(-0.06%)
Oct 24, 2002 26.32 27.18 26.15 26.58 1,812 -0.05(-0.21%)
Oct 23, 2002 26.61 27.25 26.25 26.64 7,600 -0.18(-0.67%)
Oct 22, 2002 27.30 27.75 26.61 26.82 2,800 -0.18(-0.67%)
Oct 21, 2002 26.64 27.78 26.62 27.00 2,418 -0.31(-1.14%)
Oct 18, 2002 27.06 27.85 26.61 27.31 5,200 +0.18(+0.66%)
Oct 17, 2002 26.99 28.73 26.99 27.13 5,500 -0.12(-0.44%)
Oct 16, 2002 27.99 27.99 27.25 27.25 6,700 -0.81(-2.89%)
Oct 15, 2002 26.66 28.25 26.50 28.06 24,900 +2.16(+8.34%)
Oct 14, 2002 26.00 26.42 25.79 25.90 1,900 -1.40(-5.13%)
Oct 11, 2002 25.51 27.30 25.51 27.30 5,500 +1.13(+4.32%)
Oct 10, 2002 26.00 26.72 25.26 26.17 2,800 +0.32(+1.24%)
Oct 09, 2002 25.51 26.65 25.37 25.85 9,000 -0.02(-0.08%)
Oct 08, 2002 25.89 25.89 25.05 25.87 4,500 +0.82(+3.27%)
Oct 07, 2002 25.55 25.97 25.05 25.05 5,400 -0.61(-2.38%)
Oct 04, 2002 25.67 26.39 25.65 25.66 1,700 -0.45(-1.72%)
Oct 03, 2002 25.66 26.11 25.65 26.11 1,800 +0.35(+1.37%)
Oct 02, 2002 26.90 27.50 25.76 25.76 54,800 -1.59(-5.83%)
Oct 01, 2002 27.12 27.35 27.00 27.35 7,200 +0.14(+0.51%)
Sep 30, 2002 26.35 27.21 26.35 27.21 6,900 +0.85(+3.22%)
Sep 27, 2002 26.25 27.00 26.20 26.36 2,100 -0.64(-2.37%)
Sep 26, 2002 25.79 27.00 24.66 27.00 7,700 +1.80(+7.14%)
Sep 25, 2002 24.53 25.65 24.45 25.20 8,285 +0.85(+3.49%)
Sep 24, 2002 25.38 26.26 24.35 24.35 7,500 -1.05(-4.13%)
Sep 23, 2002 25.55 25.60 25.00 25.40 2,400 -0.45(-1.74%)
Sep 20, 2002 27.00 27.00 25.00 25.85 13,100 +0.30(+1.17%)
Sep 19, 2002 26.83 26.83 25.55 25.55 4,600 -1.44(-5.34%)
Sep 18, 2002 27.01 27.31 26.69 26.99 3,400 +0.20(+0.75%)
Sep 17, 2002 27.49 27.49 26.79 26.79 6,000 -0.16(-0.59%)
Sep 16, 2002 27.80 27.80 26.95 26.95 4,500 -0.75(-2.71%)
Sep 13, 2002 26.77 27.83 26.77 27.70 2,200 +0.89(+3.32%)
Sep 12, 2002 27.74 27.74 26.81 26.81 1,900 -1.26(-4.49%)
Sep 11, 2002 27.68 28.08 27.68 28.07 6,085 +0.48(+1.74%)
Sep 10, 2002 26.86 27.59 26.86 27.59 3,200 +0.55(+2.03%)
Sep 09, 2002 26.51 27.39 26.51 27.04 2,700 -0.21(-0.77%)
Sep 06, 2002 26.38 27.34 25.91 27.25 4,900 +1.65(+6.45%)
Sep 05, 2002 26.45 26.45 25.52 25.60 6,400 -0.85(-3.21%)
Sep 04, 2002 26.15 26.61 25.90 26.45 6,631 +0.42(+1.61%)
Sep 03, 2002 27.00 27.38 25.95 26.03 6,268 -0.98(-3.63%)
Aug 30, 2002 27.86 27.93 27.01 27.01 4,400 -0.73(-2.63%)
Aug 29, 2002 26.36 27.74 26.34 27.74 6,600 +1.33(+5.04%)
Aug 28, 2002 27.39 27.95 26.41 26.41 7,500 -1.00(-3.65%)
Aug 27, 2002 29.00 29.00 27.38 27.41 11,021 -1.58(-5.45%)
Aug 26, 2002 28.74 28.99 28.00 28.99 4,900 +0.19(+0.66%)
Aug 23, 2002 29.25 29.25 28.80 28.80 4,700 -1.10(-3.68%)
Aug 22, 2002 29.45 29.90 29.32 29.90 1,700 +0.08(+0.27%)
Aug 21, 2002 29.50 30.25 29.29 29.82 3,800 -0.06(-0.20%)
Aug 20, 2002 30.00 30.85 29.50 29.88 10,901 -0.86(-2.80%)
Aug 16, 2002 30.99 31.34 30.74 30.74 2,900 -0.21(-0.68%)
Aug 15, 2002 30.84 30.95 29.73 30.95 14,000 +0.18(+0.58%)
Aug 14, 2002 29.32 30.77 29.07 30.77 7,300 +0.87(+2.91%)
Aug 13, 2002 30.00 30.10 29.51 29.90 11,600 -0.06(-0.20%)
Aug 12, 2002 29.48 30.10 29.39 29.96 11,400 +1.08(+3.74%)
Aug 07, 2002 29.10 29.30 28.50 28.88 5,919 -0.16(-0.55%)
Aug 06, 2002 27.50 29.04 27.50 29.04 2,500 +1.19(+4.27%)
Aug 05, 2002 27.50 27.99 27.50 27.85 4,400 +0.34(+1.24%)
Aug 02, 2002 28.35 28.49 27.35 27.51 5,096 -0.84(-2.96%)
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.