Financial Institut (NQ: FISI )

27.39 +0.25 (+0.90%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.06 20.35 20.06 20.14 51,092 -0.25(-1.23%)
Jul 28, 2006 19.69 20.55 19.69 20.39 89,824 +1.16(+6.03%)
Jul 27, 2006 19.66 19.81 19.15 19.23 9,000 -0.52(-2.63%)
Jul 26, 2006 19.70 19.75 19.42 19.75 6,326 +0.07(+0.36%)
Jul 25, 2006 19.90 19.95 19.38 19.68 27,809 -0.12(-0.61%)
Jul 24, 2006 19.23 19.88 19.23 19.80 21,449 +0.45(+2.33%)
Jul 21, 2006 19.86 19.87 19.23 19.35 19,375 -0.61(-3.06%)
Jul 20, 2006 19.86 20.00 19.80 19.96 10,032 -0.02(-0.10%)
Jul 19, 2006 19.51 20.00 19.51 19.98 5,797 +0.18(+0.91%)
Jul 18, 2006 19.85 19.86 19.43 19.80 14,952 -0.19(-0.95%)
Jul 17, 2006 19.91 19.99 19.70 19.99 14,456 -0.01(-0.05%)
Jul 14, 2006 19.91 20.01 19.83 20.00 10,881 -0.18(-0.89%)
Jul 13, 2006 20.30 20.30 20.00 20.18 25,181 -0.21(-1.03%)
Jul 12, 2006 20.37 20.40 20.01 20.39 34,023 -0.06(-0.29%)
Jul 11, 2006 20.48 20.49 20.27 20.45 13,424 +0.03(+0.15%)
Jul 10, 2006 20.16 20.59 20.16 20.42 28,961 +0.02(+0.10%)
Jul 07, 2006 20.30 20.50 20.12 20.40 28,718 -0.09(-0.44%)
Jul 06, 2006 20.80 20.81 20.27 20.49 62,843 -0.32(-1.54%)
Jul 05, 2006 20.50 21.11 20.39 20.81 129,713 +0.03(+0.14%)
Jul 03, 2006 20.49 20.84 19.98 20.78 138,439 -0.08(-0.38%)
Jun 30, 2006 18.90 20.86 18.90 20.86 1,390,504 +2.05(+10.90%)
Jun 29, 2006 17.74 18.83 17.66 18.81 49,400 +1.03(+5.79%)
Jun 28, 2006 18.03 18.40 17.44 17.78 31,075 -0.30(-1.66%)
Jun 27, 2006 18.21 18.52 18.05 18.08 23,038 -0.24(-1.31%)
Jun 26, 2006 18.11 18.67 18.11 18.32 11,900 +0.18(+0.99%)
Jun 23, 2006 18.30 18.50 17.95 18.14 58,469 -0.38(-2.05%)
Jun 22, 2006 18.42 18.59 18.41 18.52 57,205 -0.10(-0.54%)
Jun 21, 2006 18.49 18.63 18.43 18.62 23,176 +0.12(+0.65%)
Jun 20, 2006 18.56 18.66 18.47 18.50 34,544 -0.06(-0.32%)
Jun 19, 2006 18.78 18.82 18.37 18.56 39,570 -0.17(-0.91%)
Jun 16, 2006 18.98 19.25 18.60 18.73 114,409 -0.25(-1.32%)
Jun 15, 2006 18.71 19.14 18.68 18.98 20,984 +0.50(+2.71%)
Jun 14, 2006 18.54 18.67 18.46 18.48 23,256 -0.24(-1.28%)
Jun 13, 2006 18.82 18.97 18.59 18.72 74,892 -0.28(-1.47%)
Jun 12, 2006 18.99 19.05 18.83 19.00 9,721 +0.01(+0.05%)
Jun 09, 2006 19.28 19.29 18.97 18.99 15,722 -0.07(-0.37%)
Jun 08, 2006 18.90 19.29 18.82 19.06 17,580 +0.02(+0.11%)
Jun 07, 2006 19.00 19.34 18.76 19.04 23,756 +0.22(+1.17%)
Jun 06, 2006 19.22 19.27 18.69 18.82 24,857 -0.27(-1.41%)
Jun 05, 2006 19.00 19.27 18.81 19.09 114,273 -0.12(-0.62%)
Jun 02, 2006 18.89 19.34 18.48 19.21 135,874 +0.10(+0.52%)
Jun 01, 2006 18.92 19.12 18.92 19.11 55,874 +0.17(+0.90%)
May 31, 2006 18.87 19.09 18.74 18.94 61,860 +0.11(+0.58%)
May 30, 2006 19.09 19.12 18.68 18.83 11,764 -0.50(-2.59%)
May 26, 2006 19.82 19.82 19.33 19.33 14,964 -0.21(-1.07%)
May 25, 2006 19.32 19.60 19.32 19.54 20,048 +0.36(+1.88%)
May 24, 2006 18.25 19.27 18.25 19.18 92,756 +0.93(+5.10%)
May 23, 2006 17.83 18.39 17.83 18.25 28,662 +0.54(+3.05%)
May 22, 2006 17.86 18.08 17.63 17.71 45,500 -0.27(-1.50%)
May 19, 2006 17.85 18.14 17.78 17.98 43,519 +0.08(+0.45%)
May 18, 2006 17.68 18.08 17.60 17.90 38,843 +0.30(+1.70%)
May 17, 2006 17.97 17.97 17.43 17.60 51,049 -0.40(-2.22%)
May 16, 2006 18.09 18.21 17.98 18.00 8,526 +0.03(+0.17%)
May 15, 2006 18.10 18.41 17.96 17.97 13,049 -0.25(-1.37%)
May 12, 2006 18.60 18.63 18.18 18.22 16,088 -0.42(-2.25%)
May 11, 2006 18.82 18.83 18.62 18.64 18,480 -0.22(-1.17%)
May 10, 2006 19.05 19.11 18.80 18.86 25,861 -0.25(-1.31%)
May 09, 2006 19.35 19.35 19.11 19.11 10,701 -0.26(-1.34%)
May 08, 2006 19.55 19.71 19.35 19.37 17,531 -0.27(-1.37%)
May 05, 2006 19.77 19.97 19.64 19.64 5,282 +0.10(+0.51%)
May 04, 2006 19.70 19.83 19.36 19.54 7,662 -0.16(-0.81%)
May 03, 2006 19.35 19.98 19.18 19.70 11,857 -0.01(-0.05%)
May 02, 2006 19.47 19.71 19.36 19.71 9,577 +0.11(+0.56%)
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.