Financial Institut (NQ: FISI )

32.29 USD +0.46 (+1.45%)
Streaming Delayed Price Updated: 10:47 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.29 22.43 21.71 22.41 13,100 +0.39(+1.77%)
Sep 29, 2004 22.10 22.20 21.96 22.02 1,800 -0.08(-0.36%)
Sep 28, 2004 21.37 22.10 21.25 22.10 18,600 +0.68(+3.17%)
Sep 27, 2004 22.23 22.23 21.27 21.42 81,500 -0.84(-3.77%)
Sep 24, 2004 22.20 22.28 22.00 22.26 1,500 +0.01(+0.04%)
Sep 23, 2004 23.16 23.17 22.25 22.25 1,600 -0.95(-4.09%)
Sep 22, 2004 22.83 23.46 22.83 23.20 5,000 -0.32(-1.36%)
Sep 21, 2004 24.10 24.10 23.11 23.52 4,600 +0.76(+3.34%)
Sep 20, 2004 22.79 23.20 22.76 22.76 400 +0.00(+0.00%)
Sep 17, 2004 23.59 23.86 22.76 22.76 16,800 -0.99(-4.17%)
Sep 16, 2004 23.44 23.75 23.22 23.75 2,100 +0.01(+0.04%)
Sep 15, 2004 23.12 23.74 23.06 23.74 4,700 +0.73(+3.17%)
Sep 14, 2004 23.12 23.16 23.01 23.01 1,500 -0.37(-1.58%)
Sep 13, 2004 23.74 23.75 23.14 23.38 2,800 +0.82(+3.63%)
Sep 10, 2004 22.90 23.61 22.56 22.56 2,672 -0.49(-2.13%)
Sep 09, 2004 22.00 23.45 22.00 23.05 4,400 +1.10(+5.01%)
Sep 08, 2004 22.98 23.36 21.95 21.95 4,467 -1.00(-4.36%)
Sep 07, 2004 22.64 23.00 22.17 22.95 2,927 +0.95(+4.32%)
Sep 03, 2004 22.70 22.73 21.99 22.00 4,400 -0.46(-2.05%)
Sep 02, 2004 22.03 22.46 22.00 22.46 6,200 +0.31(+1.40%)
Sep 01, 2004 22.39 23.09 22.02 22.15 17,800 -0.07(-0.32%)
Aug 31, 2004 22.37 22.37 22.14 22.22 1,300 -0.05(-0.22%)
Aug 30, 2004 21.85 22.91 21.85 22.27 7,600 +0.27(+1.23%)
Aug 27, 2004 22.19 22.27 22.00 22.00 13,900 +0.00(+0.00%)
Aug 26, 2004 22.67 22.67 22.00 22.00 4,200 -0.18(-0.81%)
Aug 25, 2004 22.16 22.66 22.16 22.18 2,200 +0.15(+0.68%)
Aug 24, 2004 22.64 22.67 22.03 22.03 1,800 +0.17(+0.78%)
Aug 23, 2004 22.34 22.57 21.86 21.86 4,400 -0.41(-1.84%)
Aug 20, 2004 21.89 22.27 21.68 22.27 15,455 +0.19(+0.86%)
Aug 19, 2004 21.70 22.10 21.70 22.08 1,300 +0.04(+0.18%)
Aug 18, 2004 21.63 22.07 21.43 22.04 13,819 +0.20(+0.92%)
Aug 17, 2004 21.99 21.99 21.84 21.84 2,600 +0.00(+0.00%)
Aug 16, 2004 22.00 22.01 21.84 21.84 2,400 +0.26(+1.20%)
Aug 13, 2004 22.27 22.27 21.53 21.58 3,800 -0.17(-0.78%)
Aug 12, 2004 21.56 22.21 21.56 21.75 1,900 -0.36(-1.63%)
Aug 11, 2004 22.15 22.44 21.51 22.11 3,500 -0.22(-0.99%)
Aug 10, 2004 21.60 22.33 21.47 22.33 4,300 +0.62(+2.86%)
Aug 09, 2004 21.79 22.30 21.63 21.71 11,548 -0.47(-2.12%)
Aug 06, 2004 22.50 22.63 22.01 22.18 9,300 +0.14(+0.64%)
Aug 05, 2004 22.80 22.86 22.00 22.04 5,500 -0.76(-3.33%)
Aug 04, 2004 23.04 23.74 22.50 22.80 2,400 +0.55(+2.47%)
Aug 03, 2004 22.84 23.91 22.25 22.25 4,878 -0.65(-2.84%)
Aug 02, 2004 24.02 24.02 22.84 22.90 4,100 -0.35(-1.51%)
Jul 30, 2004 24.49 24.50 23.25 23.25 7,700 -1.09(-4.48%)
Jul 29, 2004 23.72 24.34 23.58 24.34 4,200 +0.51(+2.14%)
Jul 28, 2004 22.66 23.83 22.51 23.83 6,000 +0.28(+1.19%)
Jul 27, 2004 23.06 23.59 23.06 23.55 1,700 +0.61(+2.66%)
Jul 26, 2004 22.53 22.94 22.50 22.94 2,400 +0.36(+1.59%)
Jul 23, 2004 22.75 23.00 22.58 22.58 3,800 -0.21(-0.92%)
Jul 22, 2004 22.67 22.82 22.28 22.79 2,400 +0.39(+1.74%)
Jul 21, 2004 21.79 22.60 21.75 22.40 10,600 +0.40(+1.82%)
Jul 20, 2004 21.16 22.00 21.00 22.00 6,300 +0.89(+4.22%)
Jul 19, 2004 20.98 21.17 20.97 21.11 1,400 +0.13(+0.64%)
Jul 16, 2004 21.65 21.69 20.98 20.98 8,000 -0.31(-1.47%)
Jul 15, 2004 21.33 21.58 21.28 21.29 4,700 -0.21(-0.98%)
Jul 14, 2004 21.80 21.91 21.50 21.50 3,900 -0.16(-0.74%)
Jul 13, 2004 21.91 22.25 21.61 21.66 2,500 -0.25(-1.14%)
Jul 12, 2004 21.93 22.44 21.90 21.91 2,000 +0.02(+0.09%)
Jul 09, 2004 22.02 23.04 21.80 21.89 4,800 -0.04(-0.18%)
Jul 08, 2004 22.67 23.02 21.93 21.93 8,000 -0.88(-3.86%)
Jul 07, 2004 22.68 23.80 22.68 22.81 7,900 -0.35(-1.51%)
Jul 06, 2004 23.14 23.38 22.84 23.16 2,700 -0.49(-2.07%)
Jul 02, 2004 22.89 23.65 22.87 23.65 4,100 +1.11(+4.92%)
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.