Skip to main content

Financial Institut (NQ: FISI )

17.48 +0.38 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.63 14.95 14.63 14.87 14,579 +0.14(+0.95%)
Nov 29, 2004 14.46 14.73 14.43 14.73 33,103 +0.22(+1.53%)
Nov 26, 2004 14.67 14.67 14.51 14.51 8,404 -0.49(-3.27%)
Nov 24, 2004 14.96 15.00 14.74 15.00 9,090 +0.20(+1.34%)
Nov 23, 2004 14.87 14.87 14.55 14.80 15,093 +0.06(+0.40%)
Nov 22, 2004 14.46 14.74 14.39 14.74 38,591 +0.29(+2.02%)
Nov 19, 2004 14.58 14.58 14.45 14.45 7,889 -0.19(-1.27%)
Nov 18, 2004 14.73 14.74 14.62 14.63 4,287 -0.17(-1.14%)
Nov 17, 2004 14.60 14.83 14.60 14.80 18,695 +0.31(+2.17%)
Nov 16, 2004 14.86 14.86 14.49 14.49 6,517 -0.38(-2.55%)
Nov 15, 2004 14.71 14.87 14.62 14.87 11,320 +0.05(+0.31%)
Nov 12, 2004 14.77 14.87 14.74 14.82 13,206 +0.03(+0.20%)
Nov 11, 2004 14.72 14.90 14.68 14.79 15,436 -0.03(-0.20%)
Nov 10, 2004 14.90 15.12 14.70 14.82 21,782 -0.16(-1.09%)
Nov 09, 2004 14.90 15.10 14.90 14.98 1,715 -0.15(-1.00%)
Nov 08, 2004 15.32 15.32 15.09 15.14 27,100 -0.09(-0.61%)
Nov 05, 2004 15.11 15.27 15.09 15.23 1,886 +0.07(+0.46%)
Nov 04, 2004 15.17 15.33 14.98 15.16 7,546 -0.18(-1.14%)
Nov 03, 2004 15.01 15.33 14.66 15.33 16,808 +0.18(+1.19%)
Nov 02, 2004 15.40 15.40 15.15 15.15 11,663 -0.13(-0.84%)
Nov 01, 2004 15.07 15.37 14.90 15.28 9,090 -0.09(-0.57%)
Oct 29, 2004 15.43 15.61 15.24 15.37 21,096 -0.08(-0.49%)
Oct 28, 2004 15.34 15.53 15.30 15.44 6,174 -0.09(-0.56%)
Oct 27, 2004 15.11 15.53 14.92 15.53 21,782 +0.37(+2.46%)
Oct 26, 2004 14.94 15.22 14.90 15.16 11,320 +0.12(+0.78%)
Oct 25, 2004 14.73 15.05 14.69 15.04 7,546 +0.45(+3.08%)
Oct 22, 2004 15.04 15.18 14.59 14.59 7,718 -0.31(-2.07%)
Oct 21, 2004 14.51 14.98 14.51 14.90 17,323 +0.13(+0.87%)
Oct 20, 2004 14.56 14.77 14.23 14.77 22,125 +0.34(+2.38%)
Oct 19, 2004 14.84 14.98 14.43 14.43 17,151 -0.43(-2.86%)
Oct 18, 2004 14.84 14.98 14.76 14.86 9,433 -0.01(-0.08%)
Oct 15, 2004 14.39 14.87 14.39 14.87 9,776 +0.61(+4.29%)
Oct 14, 2004 14.32 14.42 14.05 14.26 32,074 -0.17(-1.21%)
Oct 13, 2004 14.32 14.48 14.26 14.43 15,436 +0.00(+0.00%)
Oct 12, 2004 13.83 14.43 13.46 14.43 31,044 +0.63(+4.56%)
Oct 11, 2004 13.88 13.88 13.65 13.80 4,802 +0.11(+0.81%)
Oct 08, 2004 13.74 13.93 13.69 13.69 2,401 +0.08(+0.56%)
Oct 07, 2004 13.50 13.98 13.50 13.61 6,003 -0.33(-2.38%)
Oct 06, 2004 13.72 13.95 13.67 13.95 2,572 +0.27(+1.96%)
Oct 05, 2004 13.66 13.91 13.66 13.68 4,287 -0.15(-1.10%)
Oct 04, 2004 13.32 13.83 13.22 13.83 12,520 +0.54(+4.08%)
Oct 01, 2004 12.77 13.29 12.74 13.29 6,003 +0.22(+1.70%)
Sep 30, 2004 13.00 13.08 12.66 13.07 22,469 +0.23(+1.77%)
Sep 29, 2004 12.88 12.94 12.80 12.84 3,087 -0.05(-0.36%)
Sep 28, 2004 12.46 12.88 12.39 12.88 31,902 +0.40(+3.17%)
Sep 27, 2004 12.96 12.96 12.40 12.49 139,788 -0.49(-3.77%)
Sep 24, 2004 12.94 12.99 12.83 12.98 2,572 +0.01(+0.04%)
Sep 23, 2004 13.50 13.51 12.97 12.97 2,744 -0.55(-4.10%)
Sep 22, 2004 13.31 13.68 13.31 13.53 8,575 -0.19(-1.36%)
Sep 21, 2004 14.05 14.05 13.47 13.71 7,889 +0.44(+3.34%)
Sep 20, 2004 13.29 13.53 13.27 13.27 686 +0.00(+0.00%)
Sep 17, 2004 13.75 13.91 13.27 13.27 28,815 -0.58(-4.17%)
Sep 16, 2004 13.67 13.85 13.54 13.85 3,601 +0.01(+0.04%)
Sep 15, 2004 13.48 13.84 13.44 13.84 8,061 +0.43(+3.17%)
Sep 14, 2004 13.48 13.50 13.42 13.42 2,572 -0.22(-1.58%)
Sep 13, 2004 13.84 13.85 13.49 13.63 4,802 +0.48(+3.63%)
Sep 10, 2004 13.35 13.77 13.15 13.15 4,582 -0.29(-2.13%)
Sep 09, 2004 12.83 13.67 12.83 13.44 7,546 +0.64(+5.01%)
Sep 08, 2004 13.40 13.62 12.80 12.80 7,661 -0.58(-4.36%)
Sep 07, 2004 13.20 13.41 12.93 13.38 5,020 +0.55(+4.32%)
Sep 03, 2004 13.23 13.25 12.82 12.83 7,546 -0.27(-2.05%)
Sep 02, 2004 12.84 13.09 12.83 13.09 10,634 +0.18(+1.40%)
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.