Financial Institut (NQ: FISI )

24.83 -0.27 (-1.08%)
Streaming Delayed Price Updated: 11:14 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.67 11.84 11.57 11.84 8,345 +0.29(+2.51%)
Sep 29, 2005 10.99 11.55 10.84 11.55 11,019 +0.57(+5.21%)
Sep 28, 2005 11.38 11.44 10.85 10.98 12,337 -0.41(-3.61%)
Sep 27, 2005 11.54 11.62 11.36 11.39 27,058 -0.16(-1.39%)
Sep 26, 2005 11.30 11.55 11.30 11.55 59,926 +0.30(+2.69%)
Sep 23, 2005 11.25 11.25 10.98 11.25 14,349 +0.24(+2.22%)
Sep 22, 2005 11.00 11.01 10.51 11.00 16,669 +0.50(+4.71%)
Sep 21, 2005 10.77 10.87 10.51 10.51 14,469 -0.42(-3.83%)
Sep 20, 2005 10.78 10.92 10.67 10.92 26,625 +0.25(+2.35%)
Sep 19, 2005 10.74 10.90 10.49 10.67 26,406 +0.01(+0.12%)
Sep 16, 2005 10.56 10.73 10.31 10.66 97,385 +0.21(+1.97%)
Sep 15, 2005 10.38 10.73 10.37 10.46 33,535 +0.12(+1.12%)
Sep 14, 2005 10.68 10.69 10.32 10.34 16,484 -0.05(-0.43%)
Sep 13, 2005 10.42 10.48 10.38 10.38 16,346 -0.01(-0.12%)
Sep 12, 2005 10.58 10.63 10.38 10.40 17,218 -0.28(-2.59%)
Sep 09, 2005 10.50 10.80 10.49 10.67 12,058 -0.10(-0.95%)
Sep 08, 2005 11.41 11.41 10.56 10.78 36,443 -0.75(-6.53%)
Sep 07, 2005 11.45 11.69 11.34 11.53 19,556 +0.14(+1.24%)
Sep 06, 2005 10.77 11.41 10.77 11.39 27,291 +0.75(+7.07%)
Sep 02, 2005 10.48 10.67 10.42 10.64 48,661 +0.15(+1.41%)
Sep 01, 2005 10.62 10.64 10.46 10.49 22,767 -0.10(-0.97%)
Aug 31, 2005 10.45 10.59 10.38 10.59 15,145 +0.21(+1.98%)
Aug 30, 2005 10.55 10.55 10.35 10.38 36,767 -0.16(-1.52%)
Aug 29, 2005 10.38 10.59 10.38 10.55 42,389 +0.14(+1.36%)
Aug 26, 2005 10.56 10.58 10.38 10.40 17,240 -0.15(-1.46%)
Aug 25, 2005 10.55 10.67 10.53 10.56 8,610 -0.04(-0.36%)
Aug 24, 2005 10.47 10.60 10.39 10.60 8,685 +0.13(+1.29%)
Aug 23, 2005 10.53 10.53 10.20 10.46 13,881 +0.07(+0.68%)
Aug 22, 2005 10.43 10.45 10.31 10.39 7,194 +0.03(+0.31%)
Aug 19, 2005 10.29 10.38 10.29 10.36 7,694 +0.06(+0.56%)
Aug 18, 2005 10.60 10.76 10.28 10.30 26,279 -0.44(-4.07%)
Aug 17, 2005 10.89 10.89 10.62 10.74 17,221 +0.00(+0.00%)
Aug 16, 2005 11.13 11.25 10.74 10.74 17,899 -0.57(-5.01%)
Aug 15, 2005 10.99 11.34 10.76 11.30 13,920 +0.29(+2.63%)
Aug 12, 2005 11.38 11.38 10.87 11.01 15,105 -0.45(-3.93%)
Aug 11, 2005 11.25 11.46 11.22 11.46 14,225 +0.29(+2.59%)
Aug 10, 2005 12.17 12.17 11.14 11.18 18,078 -0.41(-3.55%)
Aug 09, 2005 11.79 11.90 11.58 11.59 11,250 -0.09(-0.77%)
Aug 08, 2005 11.74 11.90 11.57 11.68 12,668 +0.15(+1.34%)
Aug 05, 2005 11.97 11.97 11.52 11.52 23,720 -0.45(-3.76%)
Aug 04, 2005 12.58 12.58 11.97 11.97 23,218 -0.60(-4.81%)
Aug 03, 2005 12.47 12.76 12.47 12.58 2,513 -0.04(-0.31%)
Aug 02, 2005 12.61 12.73 12.46 12.62 3,701 -0.14(-1.06%)
Aug 01, 2005 12.53 12.83 12.38 12.75 5,035 +0.36(+2.91%)
Jul 29, 2005 12.85 12.99 12.39 12.39 26,249 -0.39(-3.07%)
Jul 28, 2005 12.34 12.92 12.34 12.78 23,626 +0.39(+3.11%)
Jul 27, 2005 12.46 12.46 12.11 12.40 14,047 -0.16(-1.28%)
Jul 26, 2005 12.35 12.83 12.35 12.56 1,989 +0.06(+0.46%)
Jul 25, 2005 12.86 12.87 12.36 12.50 5,620 -0.34(-2.65%)
Jul 22, 2005 12.48 12.86 12.44 12.84 6,987 +0.56(+4.55%)
Jul 21, 2005 12.83 13.19 12.10 12.28 27,048 -0.58(-4.50%)
Jul 20, 2005 12.24 12.88 12.24 12.86 13,431 +0.46(+3.73%)
Jul 19, 2005 12.02 12.58 12.02 12.40 2,522 +0.53(+4.44%)
Jul 18, 2005 12.17 12.17 11.73 11.87 4,460 -0.36(-2.94%)
Jul 15, 2005 11.97 12.24 11.67 12.23 9,508 +0.08(+0.63%)
Jul 14, 2005 12.78 12.83 12.15 12.15 16,565 -0.44(-3.47%)
Jul 13, 2005 13.04 13.04 12.35 12.59 15,284 -0.50(-3.78%)
Jul 12, 2005 13.28 13.28 13.09 13.09 26,356 -0.20(-1.50%)
Jul 11, 2005 12.67 13.35 12.67 13.28 26,201 +0.42(+3.30%)
Jul 08, 2005 12.09 12.86 12.09 12.86 16,305 +0.64(+5.26%)
Jul 07, 2005 11.77 12.22 11.77 12.22 10,976 +0.28(+2.37%)
Jul 06, 2005 11.84 12.15 11.84 11.93 10,304 -0.08(-0.64%)
Jul 05, 2005 11.54 12.02 11.54 12.01 13,374 +0.44(+3.78%)
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.