Financial Institut (NQ: FISI )

31.81 USD -0.79 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.49 20.49 19.30 20.07 70,488 +0.02(+0.10%)
Mar 29, 2007 20.19 20.25 20.01 20.05 5,800 -0.14(-0.69%)
Mar 28, 2007 20.94 20.97 20.19 20.19 16,765 -0.50(-2.42%)
Mar 27, 2007 21.01 21.01 20.69 20.69 87,242 -0.22(-1.05%)
Mar 26, 2007 20.99 20.99 20.87 20.91 1,300 -0.09(-0.43%)
Mar 23, 2007 20.70 21.05 20.70 21.00 61,425 +0.15(+0.72%)
Mar 22, 2007 20.68 20.86 20.64 20.85 8,154 +0.01(+0.05%)
Mar 21, 2007 20.79 20.87 20.69 20.84 2,143 +0.12(+0.58%)
Mar 20, 2007 20.61 20.84 20.61 20.72 3,160 +0.00(+0.00%)
Mar 19, 2007 20.69 20.72 20.50 20.72 18,715 -0.11(-0.53%)
Mar 16, 2007 20.84 20.98 20.75 20.83 15,419 -0.12(-0.57%)
Mar 15, 2007 20.86 20.95 20.66 20.95 8,764 -0.08(-0.38%)
Mar 14, 2007 20.16 21.10 20.16 21.03 28,930 +0.36(+1.74%)
Mar 13, 2007 21.37 21.06 20.50 20.67 100,308 -0.70(-3.28%)
Mar 12, 2007 21.48 21.51 21.21 21.37 4,035 -0.13(-0.60%)
Mar 09, 2007 21.48 21.50 21.41 21.50 3,230 +0.08(+0.37%)
Mar 08, 2007 21.41 21.47 21.35 21.42 6,380 -0.07(-0.33%)
Mar 07, 2007 21.50 21.53 21.38 21.49 15,930 +0.05(+0.23%)
Mar 06, 2007 21.45 21.52 21.37 21.44 8,480 +0.01(+0.05%)
Mar 05, 2007 21.36 21.60 21.36 21.43 8,274 -0.07(-0.33%)
Mar 02, 2007 21.44 21.50 21.25 21.50 2,955 -0.05(-0.23%)
Mar 01, 2007 21.45 21.55 21.31 21.55 6,261 +0.03(+0.14%)
Feb 28, 2007 21.28 21.69 21.25 21.52 10,934 +0.07(+0.33%)
Feb 27, 2007 21.42 21.75 21.35 21.45 11,642 -0.06(-0.28%)
Feb 26, 2007 21.53 21.53 21.40 21.51 2,272 -0.03(-0.14%)
Feb 23, 2007 21.54 21.64 21.54 21.54 1,269 +0.05(+0.23%)
Feb 22, 2007 21.32 21.66 21.15 21.49 6,923 +0.08(+0.37%)
Feb 21, 2007 20.91 21.79 20.91 21.41 18,588 -0.34(-1.56%)
Feb 20, 2007 21.69 21.90 21.53 21.75 7,059 -0.09(-0.41%)
Feb 16, 2007 21.60 21.95 21.55 21.84 4,569 +0.19(+0.88%)
Feb 15, 2007 21.75 21.87 21.55 21.65 6,527 -0.22(-1.01%)
Feb 14, 2007 21.71 21.90 21.71 21.87 9,581 +0.12(+0.55%)
Feb 13, 2007 21.75 21.75 21.66 21.75 3,142 +0.13(+0.60%)
Feb 12, 2007 21.81 21.81 21.61 21.62 3,100 -0.18(-0.83%)
Feb 09, 2007 21.67 21.80 21.61 21.80 3,030 +0.17(+0.79%)
Feb 08, 2007 21.82 21.92 21.63 21.63 8,823 -0.27(-1.23%)
Feb 07, 2007 22.00 22.00 21.80 21.90 11,259 +0.04(+0.18%)
Feb 06, 2007 22.05 22.05 21.80 21.86 9,148 -0.04(-0.18%)
Feb 05, 2007 22.02 22.07 21.80 21.90 38,204 -0.21(-0.95%)
Feb 02, 2007 22.07 22.13 22.00 22.11 8,792 -0.04(-0.18%)
Feb 01, 2007 21.97 22.15 21.96 22.15 1,963 +0.38(+1.75%)
Jan 31, 2007 21.77 21.89 21.73 21.77 3,100 -0.10(-0.46%)
Jan 30, 2007 21.89 21.89 21.69 21.87 2,875 +0.23(+1.06%)
Jan 29, 2007 21.58 21.74 21.54 21.64 4,214 -0.06(-0.28%)
Jan 26, 2007 21.44 21.70 21.30 21.70 7,081 +0.17(+0.79%)
Jan 25, 2007 22.53 22.53 19.80 21.53 37,646 -1.59(-6.88%)
Jan 24, 2007 23.64 23.64 23.10 23.12 7,533 -0.29(-1.24%)
Jan 23, 2007 23.58 23.60 23.19 23.41 5,752 -0.17(-0.72%)
Jan 22, 2007 23.65 23.66 23.54 23.58 5,717 -0.07(-0.30%)
Jan 19, 2007 23.56 23.71 23.56 23.65 2,616 -0.02(-0.08%)
Jan 18, 2007 23.56 23.68 23.55 23.67 8,611 +0.07(+0.30%)
Jan 17, 2007 23.57 23.69 23.55 23.60 10,075 -0.08(-0.34%)
Jan 16, 2007 22.99 23.70 22.96 23.68 22,318 +0.80(+3.50%)
Jan 12, 2007 22.51 22.88 22.51 22.88 4,480 +0.34(+1.51%)
Jan 11, 2007 22.85 22.95 22.49 22.54 9,227 -0.25(-1.10%)
Jan 10, 2007 22.75 22.89 22.67 22.79 10,484 -0.21(-0.91%)
Jan 09, 2007 22.82 23.00 22.80 23.00 4,863 +0.10(+0.44%)
Jan 08, 2007 22.84 22.94 22.75 22.90 3,910 +0.06(+0.26%)
Jan 05, 2007 22.75 22.94 22.65 22.84 5,889 +0.11(+0.48%)
Jan 04, 2007 23.00 23.00 22.72 22.73 10,991 -0.36(-1.56%)
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.