Financial Institut (NQ: FISI )

32.74 USD +1.08 (+3.41%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 21, 2022 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%)
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.