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 (%)
Dec 29, 2006 13.52 13.53 13.42 13.42 10,748 -0.17(-1.24%)
Dec 28, 2006 13.30 13.60 13.23 13.58 36,848 +0.20(+1.52%)
Dec 27, 2006 13.28 13.39 13.17 13.38 6,265 -0.01(-0.04%)
Dec 26, 2006 13.39 13.39 13.34 13.39 7,867 +0.00(+0.00%)
Dec 22, 2006 13.36 13.39 13.28 13.39 16,265 +0.01(+0.04%)
Dec 21, 2006 13.13 13.43 13.13 13.38 8,776 +0.10(+0.74%)
Dec 20, 2006 13.53 13.53 13.28 13.28 62,201 -0.20(-1.47%)
Dec 19, 2006 13.36 13.51 13.36 13.48 15,786 +0.09(+0.70%)
Dec 18, 2006 13.57 13.60 13.32 13.39 23,378 -0.29(-2.09%)
Dec 15, 2006 13.57 13.67 13.55 13.67 14,432 +0.07(+0.51%)
Dec 14, 2006 13.58 13.63 13.53 13.60 4,374 +0.00(+0.00%)
Dec 13, 2006 13.27 13.82 13.27 13.60 15,222 +0.11(+0.82%)
Dec 12, 2006 13.61 13.61 13.42 13.49 11,289 +0.02(+0.13%)
Dec 11, 2006 13.54 13.54 13.42 13.47 17,145 +0.08(+0.56%)
Dec 08, 2006 13.46 13.56 13.40 13.40 16,380 -0.12(-0.86%)
Dec 07, 2006 13.51 13.64 13.49 13.51 43,226 +0.01(+0.04%)
Dec 06, 2006 13.53 13.53 13.45 13.51 93,465 -0.02(-0.17%)
Dec 05, 2006 13.61 13.78 13.47 13.53 22,765 -0.02(-0.17%)
Dec 04, 2006 13.67 13.75 13.47 13.56 57,816 -0.20(-1.44%)
Dec 01, 2006 13.53 13.75 13.51 13.75 17,449 +0.17(+1.24%)
Nov 30, 2006 13.56 13.77 13.29 13.58 37,455 -0.02(-0.17%)
Nov 29, 2006 13.53 13.76 13.52 13.61 25,569 -0.07(-0.51%)
Nov 28, 2006 13.43 13.68 13.43 13.68 10,119 +0.26(+1.95%)
Nov 27, 2006 13.65 13.65 13.40 13.42 57,883 -0.23(-1.66%)
Nov 24, 2006 13.65 13.66 13.60 13.64 1,374 +0.02(+0.13%)
Nov 22, 2006 13.78 13.79 13.63 13.63 16,174 -0.17(-1.22%)
Nov 21, 2006 13.67 13.79 13.67 13.79 9,276 +0.09(+0.68%)
Nov 20, 2006 13.46 13.70 13.46 13.70 11,032 +0.13(+0.99%)
Nov 17, 2006 13.52 13.60 13.49 13.57 5,497 -0.08(-0.60%)
Nov 16, 2006 13.40 13.67 13.35 13.65 31,687 +0.29(+2.13%)
Nov 15, 2006 13.25 13.39 13.17 13.36 20,091 +0.12(+0.88%)
Nov 14, 2006 12.99 13.25 12.99 13.25 51,029 +0.24(+1.83%)
Nov 13, 2006 13.11 13.14 13.00 13.01 64,678 -0.10(-0.76%)
Nov 10, 2006 13.10 13.11 13.03 13.11 6,972 +0.02(+0.18%)
Nov 09, 2006 13.00 13.15 12.97 13.08 43,300 +0.00(+0.00%)
Nov 08, 2006 13.17 13.21 12.94 13.08 75,044 -0.13(-1.01%)
Nov 07, 2006 13.05 13.22 13.05 13.22 5,412 +0.03(+0.26%)
Nov 06, 2006 13.17 13.23 13.12 13.18 12,377 -0.03(-0.22%)
Nov 03, 2006 13.32 13.32 13.11 13.21 75,535 -0.22(-1.67%)
Nov 02, 2006 13.24 13.47 13.11 13.44 14,610 +0.13(+0.98%)
Nov 01, 2006 13.41 13.50 13.18 13.31 60,993 -0.12(-0.91%)
Oct 31, 2006 13.61 13.68 13.35 13.43 42,322 -0.36(-2.62%)
Oct 30, 2006 13.18 13.79 13.18 13.79 18,029 +0.61(+4.59%)
Oct 27, 2006 13.22 13.29 13.14 13.18 31,170 -0.20(-1.52%)
Oct 26, 2006 12.86 13.39 12.85 13.39 30,166 +0.51(+3.93%)
Oct 25, 2006 13.10 13.10 12.85 12.88 25,330 -0.29(-2.21%)
Oct 24, 2006 13.21 13.27 13.13 13.17 22,850 -0.08(-0.61%)
Oct 23, 2006 13.41 13.41 13.23 13.25 22,077 -0.16(-1.17%)
Oct 20, 2006 13.65 13.65 13.41 13.41 3,169 -0.24(-1.75%)
Oct 19, 2006 13.62 13.68 13.53 13.65 9,281 -0.10(-0.76%)
Oct 18, 2006 13.86 13.86 13.70 13.75 6,334 -0.17(-1.21%)
Oct 17, 2006 13.72 13.93 13.72 13.92 7,693 +0.20(+1.48%)
Oct 16, 2006 13.88 13.88 13.61 13.72 12,982 -0.22(-1.59%)
Oct 13, 2006 13.97 14.09 13.90 13.94 10,569 -0.17(-1.24%)
Oct 12, 2006 13.68 14.11 13.62 14.11 14,444 +0.38(+2.75%)
Oct 11, 2006 13.72 13.77 13.71 13.74 13,464 -0.03(-0.21%)
Oct 10, 2006 13.56 13.77 13.52 13.77 20,651 +0.15(+1.11%)
Oct 09, 2006 13.70 13.70 13.53 13.61 5,497 -0.04(-0.30%)
Oct 06, 2006 13.83 13.83 13.59 13.65 4,197 -0.15(-1.05%)
Oct 05, 2006 13.64 14.00 13.63 13.80 29,024 -0.02(-0.17%)
Oct 04, 2006 13.47 13.86 13.17 13.82 16,299 +0.38(+2.81%)
Oct 03, 2006 13.31 13.59 13.31 13.44 78,719 +0.15(+1.14%)
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.