Financial Institut (NQ: FISI )

31.53 USD -0.29 (-0.91%)
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.85 23.20 21.85 21.92 9,548 -0.89(-3.90%)
Sep 29, 2003 21.90 22.81 21.80 22.81 14,229 +0.91(+4.16%)
Sep 26, 2003 22.11 22.54 21.89 21.90 9,600 -0.03(-0.14%)
Sep 25, 2003 23.30 24.17 21.90 21.93 9,100 -1.52(-6.48%)
Sep 24, 2003 23.80 24.45 23.45 23.45 9,400 -0.66(-2.74%)
Sep 23, 2003 24.67 24.89 23.79 24.11 7,552 -0.75(-3.02%)
Sep 22, 2003 24.83 25.23 24.41 24.86 11,200 -0.15(-0.60%)
Sep 19, 2003 23.49 25.60 23.49 25.01 13,890 +1.41(+5.97%)
Sep 18, 2003 23.50 23.72 23.46 23.60 3,797 +0.10(+0.43%)
Sep 17, 2003 23.60 24.45 23.50 23.50 4,000 -0.56(-2.33%)
Sep 16, 2003 24.44 24.44 23.35 24.06 6,900 +0.42(+1.78%)
Sep 15, 2003 23.11 24.63 23.00 23.64 12,600 +0.14(+0.60%)
Sep 12, 2003 22.95 23.63 22.49 23.50 8,300 +0.39(+1.69%)
Sep 11, 2003 22.28 23.11 22.28 23.11 4,400 +0.81(+3.63%)
Sep 10, 2003 22.25 22.61 22.22 22.30 4,800 -0.06(-0.27%)
Sep 09, 2003 22.94 22.94 22.36 22.36 5,400 -0.48(-2.10%)
Sep 08, 2003 22.69 22.95 22.43 22.84 4,300 +0.44(+1.96%)
Sep 05, 2003 22.80 23.01 22.23 22.40 9,300 -0.49(-2.14%)
Sep 04, 2003 23.09 23.10 22.70 22.89 5,700 +0.13(+0.57%)
Sep 03, 2003 22.58 23.06 22.55 22.76 10,300 -0.17(-0.74%)
Sep 02, 2003 22.50 22.94 22.42 22.93 7,500 +0.43(+1.91%)
Aug 29, 2003 22.77 23.02 22.50 22.50 4,900 -0.30(-1.32%)
Aug 28, 2003 22.58 23.06 22.50 22.80 12,300 -0.20(-0.87%)
Aug 27, 2003 22.91 23.12 22.62 23.00 5,800 -0.40(-1.71%)
Aug 26, 2003 22.77 23.40 22.50 23.40 8,800 +0.57(+2.50%)
Aug 25, 2003 23.04 23.14 22.15 22.83 8,900 -0.07(-0.31%)
Aug 22, 2003 25.45 25.45 22.90 22.90 19,600 -2.45(-9.66%)
Aug 21, 2003 25.20 25.48 24.76 25.35 6,800 +0.21(+0.84%)
Aug 20, 2003 24.33 25.14 24.29 25.14 5,700 +0.68(+2.78%)
Aug 19, 2003 24.48 24.48 23.65 24.46 8,500 +0.46(+1.92%)
Aug 18, 2003 24.24 24.24 23.75 24.00 7,800 +0.25(+1.05%)
Aug 15, 2003 24.72 25.65 23.75 23.75 2,100 -0.89(-3.61%)
Aug 14, 2003 24.00 24.82 24.00 24.64 3,900 +0.64(+2.67%)
Aug 13, 2003 25.00 25.30 24.00 24.00 3,800 -0.80(-3.23%)
Aug 12, 2003 23.84 24.80 23.52 24.80 6,200 +0.60(+2.48%)
Aug 11, 2003 24.19 24.20 23.45 24.20 7,700 +0.46(+1.94%)
Aug 08, 2003 23.87 24.19 23.74 23.74 1,700 -0.21(-0.88%)
Aug 07, 2003 23.50 24.19 23.20 23.95 5,600 +0.45(+1.91%)
Aug 06, 2003 23.66 24.39 23.50 23.50 2,800 -0.16(-0.68%)
Aug 05, 2003 25.00 25.23 23.55 23.66 8,500 -1.19(-4.79%)
Aug 04, 2003 25.80 25.80 24.75 24.85 4,500 -0.85(-3.31%)
Aug 01, 2003 26.24 26.28 25.70 25.70 4,100 -0.71(-2.69%)
Jul 31, 2003 26.00 26.50 25.69 26.41 13,500 +0.31(+1.19%)
Jul 30, 2003 25.10 26.25 25.10 26.10 6,500 +0.90(+3.57%)
Jul 29, 2003 24.96 25.24 24.30 25.20 6,800 +0.52(+2.11%)
Jul 28, 2003 24.08 24.68 23.85 24.68 5,700 +0.73(+3.05%)
Jul 25, 2003 23.84 24.07 23.50 23.95 5,600 +0.45(+1.91%)
Jul 24, 2003 23.53 23.59 23.41 23.50 13,300 +0.10(+0.43%)
Jul 23, 2003 24.44 24.45 23.40 23.40 32,000 -1.10(-4.49%)
Jul 22, 2003 25.29 25.56 23.41 24.50 20,400 -0.50(-2.00%)
Jul 21, 2003 26.03 26.03 25.00 25.00 10,400 -1.10(-4.21%)
Jul 18, 2003 26.21 27.20 26.00 26.10 8,100 -0.16(-0.61%)
Jul 17, 2003 26.24 26.61 26.24 26.26 7,000 -0.72(-2.67%)
Jul 16, 2003 26.30 26.99 26.30 26.98 10,500 +0.52(+1.97%)
Jul 15, 2003 26.45 26.49 26.00 26.46 3,800 +0.00(+0.00%)
Jul 14, 2003 26.21 26.47 25.90 26.46 9,200 +0.01(+0.04%)
Jul 11, 2003 25.94 26.46 25.71 26.45 4,400 +1.10(+4.34%)
Jul 10, 2003 26.20 26.45 25.35 25.35 10,900 -1.04(-3.94%)
Jul 09, 2003 26.16 26.40 25.85 26.39 21,000 +0.23(+0.88%)
Jul 08, 2003 25.73 26.45 25.73 26.16 12,700 -0.08(-0.30%)
Jul 07, 2003 25.26 26.25 25.26 26.24 8,100 +0.34(+1.31%)
Jul 03, 2003 25.25 25.90 25.25 25.90 3,800 +0.40(+1.57%)
Jul 02, 2003 24.25 25.68 23.78 25.50 18,215 +1.07(+4.38%)
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.