Skip to main content

Financial Institut (NQ: FISI )

18.87 +0.35 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.07 13.31 12.91 12.91 12,156 -0.12(-0.95%)
May 27, 2004 12.62 13.04 12.54 13.03 3,376 +0.23(+1.80%)
May 26, 2004 12.69 12.96 12.63 12.80 5,740 -0.15(-1.14%)
May 25, 2004 13.01 13.11 12.78 12.95 13,170 -0.08(-0.59%)
May 24, 2004 12.35 13.02 12.35 13.02 7,091 +0.59(+4.71%)
May 21, 2004 12.21 12.47 12.17 12.44 10,637 +0.27(+2.19%)
May 20, 2004 12.40 12.53 12.17 12.17 16,040 -0.30(-2.42%)
May 19, 2004 12.99 13.20 12.38 12.47 13,507 -0.56(-4.27%)
May 18, 2004 12.89 13.06 12.89 13.03 40,354 +0.09(+0.73%)
May 17, 2004 12.97 13.03 12.80 12.93 16,209 -0.09(-0.73%)
May 14, 2004 12.97 13.25 12.97 13.03 5,571 +0.06(+0.46%)
May 13, 2004 13.36 13.65 12.93 12.97 10,975 -0.33(-2.49%)
May 12, 2004 13.30 13.35 13.03 13.30 16,209 +0.01(+0.09%)
May 11, 2004 13.38 13.54 13.25 13.29 5,234 -0.07(-0.53%)
May 10, 2004 13.41 13.55 13.21 13.36 7,935 +0.00(+0.00%)
May 07, 2004 13.68 13.77 13.36 13.36 15,871 -0.41(-2.97%)
May 06, 2004 13.63 13.91 13.63 13.77 31,405 -0.05(-0.34%)
May 05, 2004 14.00 14.00 13.65 13.82 3,883 +0.05(+0.34%)
May 04, 2004 13.68 13.96 13.63 13.77 9,793 -0.03(-0.21%)
May 03, 2004 13.62 13.91 13.62 13.80 13,676 +0.00(+0.00%)
Apr 30, 2004 13.66 13.86 13.65 13.80 17,222 -0.02(-0.17%)
Apr 29, 2004 13.68 13.83 13.63 13.82 23,300 +0.20(+1.48%)
Apr 28, 2004 13.97 14.21 13.57 13.62 26,846 -0.56(-3.93%)
Apr 27, 2004 13.86 14.18 13.86 14.18 10,637 +0.00(+0.00%)
Apr 26, 2004 14.21 14.42 13.80 14.18 13,676 +0.25(+1.79%)
Apr 23, 2004 14.46 14.46 13.87 13.93 4,558 -0.49(-3.41%)
Apr 22, 2004 14.25 14.42 13.75 14.42 14,858 +0.25(+1.80%)
Apr 21, 2004 13.78 14.17 13.66 14.17 9,117 +0.18(+1.27%)
Apr 20, 2004 14.58 14.59 13.80 13.99 16,884 -0.38(-2.64%)
Apr 19, 2004 14.23 14.68 14.23 14.37 14,351 -0.11(-0.78%)
Apr 16, 2004 14.29 14.78 14.29 14.48 9,286 -0.13(-0.89%)
Apr 15, 2004 14.61 14.77 14.34 14.61 11,819 +0.07(+0.49%)
Apr 14, 2004 14.51 14.68 14.36 14.54 17,897 -0.15(-1.05%)
Apr 13, 2004 14.66 14.81 14.23 14.69 26,340 -0.08(-0.56%)
Apr 12, 2004 14.72 14.87 14.43 14.78 7,766 +0.02(+0.16%)
Apr 08, 2004 14.38 14.90 14.38 14.75 23,976 -0.12(-0.84%)
Apr 07, 2004 14.75 14.89 14.45 14.88 6,585 +0.21(+1.41%)
Apr 06, 2004 14.20 14.87 13.80 14.67 28,028 -0.05(-0.36%)
Apr 05, 2004 14.21 14.82 13.83 14.72 62,810 +0.51(+3.58%)
Apr 02, 2004 13.86 14.32 13.62 14.21 43,393 +0.02(+0.13%)
Apr 01, 2004 13.25 14.20 13.24 14.20 19,248 +0.61(+4.49%)
Mar 31, 2004 13.60 13.60 13.49 13.59 12,156 -0.03(-0.22%)
Mar 30, 2004 13.59 13.62 13.31 13.62 3,545 -0.01(-0.04%)
Mar 29, 2004 13.39 13.62 13.33 13.62 10,299 +0.30(+2.22%)
Mar 26, 2004 13.62 13.62 13.18 13.33 17,897 -0.30(-2.17%)
Mar 25, 2004 13.25 13.62 13.09 13.62 7,598 +0.53(+4.07%)
Mar 24, 2004 13.07 13.33 13.06 13.09 10,299 -0.21(-1.60%)
Mar 23, 2004 13.18 13.32 13.03 13.30 7,935 +0.27(+2.09%)
Mar 22, 2004 13.32 13.33 13.01 13.03 26,340 -0.06(-0.45%)
Mar 19, 2004 13.33 13.33 13.03 13.09 99,788 -0.04(-0.32%)
Mar 18, 2004 12.91 13.29 12.79 13.13 12,156 +0.13(+1.00%)
Mar 17, 2004 12.49 13.48 12.49 13.00 56,732 +0.51(+4.08%)
Mar 16, 2004 12.76 12.80 12.31 12.49 14,014 -0.10(-0.80%)
Mar 15, 2004 13.02 13.02 12.15 12.59 14,351 -0.51(-3.89%)
Mar 12, 2004 12.66 13.11 12.50 13.10 10,468 +0.46(+3.61%)
Mar 11, 2004 12.80 12.83 12.64 12.64 5,234 -0.09(-0.70%)
Mar 10, 2004 12.78 12.87 12.73 12.73 6,753 -0.04(-0.32%)
Mar 09, 2004 12.91 12.92 12.73 12.77 15,702 -0.20(-1.55%)
Mar 08, 2004 13.21 13.21 12.94 12.98 42,380 -0.22(-1.66%)
Mar 05, 2004 13.03 13.20 13.03 13.20 3,883 +0.11(+0.81%)
Mar 04, 2004 13.03 13.12 12.94 13.09 54,030 -0.08(-0.58%)
Mar 03, 2004 13.34 13.34 13.03 13.17 41,705 -0.16(-1.20%)
Mar 02, 2004 13.56 13.68 13.29 13.33 2,870 -0.39(-2.85%)
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.