Skip to main content

Financial Institut (NQ: FISI )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 15.69 15.90 15.60 15.76 16,837 +0.21(+1.35%)
Feb 27, 2002 15.56 15.70 15.50 15.55 5,154 +0.01(+0.04%)
Feb 26, 2002 15.39 15.54 15.34 15.54 30,410 +0.13(+0.83%)
Feb 25, 2002 15.41 15.41 15.41 15.41 1,374 +0.00(+0.00%)
Feb 22, 2002 14.87 15.41 14.87 15.41 4,295 +0.54(+3.64%)
Feb 21, 2002 14.87 15.38 14.87 14.87 7,387 -0.61(-3.95%)
Feb 20, 2002 14.90 15.48 14.84 15.48 9,965 +0.52(+3.50%)
Feb 19, 2002 15.35 15.42 14.93 14.96 8,075 -0.45(-2.91%)
Feb 18, 2002 15.13 15.41 15.01 15.41 8,075 +0.00(+0.00%)
Feb 15, 2002 15.13 15.41 15.01 15.41 8,075 +0.27(+1.77%)
Feb 14, 2002 15.29 15.39 15.14 15.14 6,357 -0.13(-0.84%)
Feb 13, 2002 15.24 15.29 14.99 15.27 1,889 +0.13(+0.88%)
Feb 12, 2002 15.13 15.28 15.13 15.13 2,233 -0.13(-0.84%)
Feb 11, 2002 15.13 15.26 14.67 15.26 3,436 -0.08(-0.53%)
Feb 08, 2002 14.78 15.39 14.60 15.34 12,198 +0.68(+4.64%)
Feb 07, 2002 14.99 14.99 14.63 14.66 3,951 -0.04(-0.28%)
Feb 06, 2002 14.64 15.10 14.64 14.70 12,885 -0.43(-2.85%)
Feb 05, 2002 14.78 15.16 14.73 15.13 7,559 +0.34(+2.32%)
Feb 04, 2002 14.90 15.04 14.78 14.79 4,467 -0.14(-0.94%)
Feb 01, 2002 14.61 15.03 14.61 14.93 9,106 +0.03(+0.20%)
Jan 31, 2002 14.35 14.90 14.35 14.90 16,837 +0.16(+1.07%)
Jan 30, 2002 14.11 14.74 14.03 14.74 17,181 +0.48(+3.39%)
Jan 29, 2002 14.90 14.90 13.97 14.26 28,520 -0.81(-5.41%)
Jan 28, 2002 14.93 15.13 14.93 15.07 2,920 +0.08(+0.50%)
Jan 25, 2002 15.25 15.28 14.96 15.00 4,123 -0.20(-1.34%)
Jan 24, 2002 15.55 15.56 15.20 15.20 4,467 -0.37(-2.35%)
Jan 23, 2002 14.99 15.57 14.64 15.57 4,467 +0.86(+5.81%)
Jan 22, 2002 14.84 14.84 14.56 14.71 6,185 +0.13(+0.92%)
Jan 21, 2002 15.57 15.57 14.58 14.58 7,387 +0.00(+0.00%)
Jan 18, 2002 15.57 15.57 14.58 14.58 7,387 -0.91(-5.90%)
Jan 17, 2002 14.99 15.56 14.99 15.49 20,961 +0.36(+2.35%)
Jan 16, 2002 14.70 15.14 14.70 15.14 11,339 +0.07(+0.46%)
Jan 15, 2002 14.73 15.13 14.73 15.07 2,748 +0.22(+1.49%)
Jan 14, 2002 14.75 14.99 14.75 14.85 4,295 +0.27(+1.84%)
Jan 11, 2002 14.49 14.74 14.49 14.58 9,106 +0.09(+0.64%)
Jan 10, 2002 14.20 14.49 14.20 14.49 859 +0.87(+6.37%)
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.