Financial Institut (NQ: FISI )

26.50 +0.48 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.22 18.32 18.03 18.31 7,788 +0.21(+1.16%)
Jul 30, 2007 18.50 18.52 18.05 18.10 7,216 -0.13(-0.71%)
Jul 27, 2007 18.85 18.92 18.23 18.23 8,200 -0.81(-4.25%)
Jul 26, 2007 19.30 19.30 18.85 19.04 8,818 -0.37(-1.91%)
Jul 25, 2007 19.15 19.41 18.73 19.41 6,593 +0.21(+1.09%)
Jul 24, 2007 19.62 19.68 19.06 19.20 8,772 -0.60(-3.03%)
Jul 23, 2007 20.00 20.00 19.80 19.80 7,487 -0.15(-0.75%)
Jul 20, 2007 19.84 19.97 19.84 19.95 4,300 +0.06(+0.30%)
Jul 19, 2007 19.90 19.99 19.88 19.89 4,430 -0.09(-0.45%)
Jul 18, 2007 19.85 19.98 19.85 19.98 4,300 +0.03(+0.15%)
Jul 17, 2007 19.80 20.00 19.80 19.95 4,900 -0.01(-0.05%)
Jul 16, 2007 19.74 20.00 19.74 19.96 10,794 -0.04(-0.20%)
Jul 13, 2007 20.02 20.06 19.85 20.00 12,445 -0.08(-0.40%)
Jul 12, 2007 20.21 20.44 20.00 20.08 14,230 -0.13(-0.64%)
Jul 11, 2007 20.09 20.21 19.77 20.21 11,756 +0.27(+1.35%)
Jul 10, 2007 20.06 20.12 19.93 19.94 8,491 -0.22(-1.09%)
Jul 09, 2007 20.16 20.23 20.00 20.16 9,005 +0.10(+0.50%)
Jul 06, 2007 19.90 20.21 19.90 20.06 9,617 +0.02(+0.10%)
Jul 05, 2007 20.36 20.46 19.99 20.04 12,200 -0.30(-1.47%)
Jul 03, 2007 20.24 20.34 20.22 20.34 4,498 +0.07(+0.35%)
Jul 02, 2007 20.41 20.42 20.26 20.27 8,674 +0.08(+0.40%)
Jun 29, 2007 20.36 20.36 19.85 20.19 10,242 -0.02(-0.10%)
Jun 28, 2007 19.89 20.33 19.72 20.21 15,142 +0.32(+1.61%)
Jun 27, 2007 20.04 20.13 19.89 19.89 6,931 -0.27(-1.34%)
Jun 26, 2007 20.36 20.36 20.05 20.16 7,466 -0.04(-0.20%)
Jun 25, 2007 20.55 20.55 19.97 20.20 9,139 -0.35(-1.70%)
Jun 22, 2007 20.45 20.55 20.45 20.55 3,312 +0.01(+0.05%)
Jun 21, 2007 20.42 20.54 20.42 20.54 400 +0.11(+0.54%)
Jun 20, 2007 20.50 20.52 20.35 20.43 35,900 -0.07(-0.34%)
Jun 19, 2007 20.42 20.55 20.42 20.50 6,200 +0.08(+0.39%)
Jun 18, 2007 20.50 20.51 20.42 20.42 9,000 -0.08(-0.39%)
Jun 15, 2007 20.23 20.55 20.23 20.50 5,000 +0.14(+0.69%)
Jun 14, 2007 20.28 20.38 20.22 20.36 3,000 +0.12(+0.59%)
Jun 13, 2007 19.76 20.32 19.76 20.24 9,600 +0.02(+0.10%)
Jun 12, 2007 20.09 20.44 20.09 20.22 18,100 +0.10(+0.50%)
Jun 11, 2007 20.27 20.51 20.12 20.12 4,360 -0.04(-0.20%)
Jun 08, 2007 20.29 20.45 20.00 20.16 6,500 -0.28(-1.37%)
Jun 07, 2007 20.53 20.53 20.42 20.44 2,881 -0.10(-0.49%)
Jun 06, 2007 20.29 20.55 20.12 20.54 13,919 +0.04(+0.20%)
Jun 05, 2007 20.23 20.52 20.13 20.50 9,006 +0.25(+1.23%)
Jun 04, 2007 20.16 20.36 20.15 20.25 2,855 -0.01(-0.05%)
Jun 01, 2007 20.25 20.32 20.25 20.26 4,530 +0.00(+0.00%)
May 31, 2007 20.33 20.50 20.11 20.26 8,332 -0.29(-1.41%)
May 30, 2007 20.16 20.55 20.10 20.55 9,862 +0.41(+2.04%)
May 29, 2007 20.30 20.30 20.14 20.14 4,850 -0.14(-0.69%)
May 25, 2007 20.20 20.41 20.09 20.28 5,200 +0.19(+0.95%)
May 24, 2007 20.29 20.50 19.97 20.09 12,894 -0.08(-0.40%)
May 23, 2007 20.21 20.32 20.09 20.17 5,719 -0.08(-0.40%)
May 22, 2007 20.21 20.26 20.11 20.25 5,400 +0.05(+0.25%)
May 21, 2007 20.28 20.30 20.12 20.20 10,721 -0.04(-0.20%)
May 18, 2007 20.15 20.40 20.00 20.24 12,501 +0.29(+1.45%)
May 17, 2007 20.06 20.06 19.85 19.95 4,104 -0.15(-0.75%)
May 16, 2007 20.28 20.36 20.09 20.10 3,200 -0.14(-0.69%)
May 15, 2007 20.50 20.54 20.15 20.24 3,278 -0.30(-1.46%)
May 14, 2007 20.24 20.62 20.22 20.54 8,200 +0.25(+1.23%)
May 11, 2007 20.31 20.32 20.01 20.29 3,700 -0.10(-0.49%)
May 10, 2007 20.35 20.39 20.23 20.39 4,065 +0.02(+0.10%)
May 09, 2007 20.39 20.45 20.26 20.37 5,965 -0.10(-0.49%)
May 08, 2007 20.37 20.50 20.32 20.47 5,303 +0.04(+0.20%)
May 07, 2007 20.13 20.45 20.13 20.43 5,900 +0.23(+1.14%)
May 04, 2007 19.80 20.27 19.76 20.20 7,000 +0.34(+1.71%)
May 03, 2007 19.59 20.05 19.58 19.86 10,876 +0.13(+0.66%)
May 02, 2007 19.35 19.75 19.35 19.73 11,233 +0.34(+1.75%)
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.