Skip to main content

Financial Institut (NQ: FISI )

18.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.30 13.73 13.25 13.73 9,322 +0.41(+3.07%)
Jan 28, 2005 13.59 13.59 13.18 13.33 46,577 -0.66(-4.70%)
Jan 27, 2005 14.06 14.06 13.62 13.98 23,302 -0.08(-0.55%)
Jan 26, 2005 14.07 14.07 13.77 14.06 9,381 +0.31(+2.24%)
Jan 25, 2005 14.21 14.21 13.74 13.75 4,052 -0.17(-1.23%)
Jan 24, 2005 13.92 14.19 13.76 13.92 20,683 -0.15(-1.05%)
Jan 21, 2005 14.22 14.26 13.94 14.07 19,849 +0.01(+0.08%)
Jan 20, 2005 14.11 14.13 14.05 14.06 23,408 -0.25(-1.78%)
Jan 19, 2005 14.42 14.76 14.20 14.31 26,470 -0.37(-2.50%)
Jan 18, 2005 14.56 14.71 14.03 14.68 15,277 +0.43(+3.03%)
Jan 14, 2005 14.20 14.68 13.92 14.25 111,200 +0.21(+1.52%)
Jan 13, 2005 14.33 14.35 13.98 14.04 41,021 -0.09(-0.67%)
Jan 12, 2005 14.04 14.13 13.95 14.13 19,837 -0.11(-0.75%)
Jan 11, 2005 13.86 14.24 13.75 14.24 22,191 +0.33(+2.34%)
Jan 10, 2005 13.81 13.98 13.75 13.91 20,661 -0.07(-0.51%)
Jan 07, 2005 13.81 14.00 13.81 13.98 38,638 +0.05(+0.34%)
Jan 06, 2005 13.80 13.94 13.80 13.94 20,769 +0.15(+1.07%)
Jan 05, 2005 13.73 13.89 13.68 13.79 39,965 -0.02(-0.17%)
Jan 04, 2005 14.00 14.01 13.73 13.81 21,975 -0.20(-1.40%)
Jan 03, 2005 13.80 14.01 13.74 14.01 57,132 +0.24(+1.72%)
Dec 31, 2004 13.78 14.07 13.75 13.77 29,041 -0.14(-0.98%)
Dec 30, 2004 13.98 13.99 13.65 13.91 74,798 -0.05(-0.34%)
Dec 29, 2004 14.94 15.01 13.62 13.95 169,690 -1.59(-10.25%)
Dec 28, 2004 15.69 15.78 15.55 15.55 10,299 -0.13(-0.83%)
Dec 27, 2004 15.91 15.91 15.67 15.68 12,832 -0.05(-0.30%)
Dec 23, 2004 15.71 15.77 15.69 15.72 8,780 +0.04(+0.23%)
Dec 22, 2004 15.35 15.82 15.35 15.69 14,689 +0.52(+3.40%)
Dec 21, 2004 15.10 15.21 15.10 15.17 3,376 +0.31(+2.12%)
Dec 20, 2004 14.87 15.01 14.85 14.86 21,443 -0.10(-0.66%)
Dec 17, 2004 15.25 15.62 14.93 14.96 27,184 -0.44(-2.83%)
Dec 16, 2004 16.43 16.44 15.38 15.39 27,859 -0.76(-4.69%)
Dec 15, 2004 15.43 16.32 15.43 16.15 49,134 +0.43(+2.75%)
Dec 14, 2004 15.46 15.72 15.43 15.72 13,001 +0.27(+1.72%)
Dec 13, 2004 15.55 15.56 15.44 15.45 11,650 -0.08(-0.49%)
Dec 10, 2004 15.55 15.55 15.16 15.53 10,637 +0.01(+0.03%)
Dec 09, 2004 15.14 15.52 15.14 15.52 4,727 +0.15(+0.96%)
Dec 08, 2004 14.96 15.37 14.83 15.37 23,300 +0.11(+0.74%)
Dec 07, 2004 15.68 15.68 14.80 15.26 15,027 -0.07(-0.43%)
Dec 06, 2004 15.69 15.69 15.33 15.33 10,299 -0.37(-2.38%)
Dec 03, 2004 15.93 15.97 15.70 15.70 4,558 -0.32(-2.00%)
Dec 02, 2004 15.67 16.39 15.67 16.02 37,652 +0.04(+0.22%)
Dec 01, 2004 15.37 16.16 15.35 15.98 50,822 +0.88(+5.84%)
Nov 30, 2004 14.86 15.19 14.86 15.10 14,351 +0.14(+0.95%)
Nov 29, 2004 14.69 14.97 14.66 14.96 32,587 +0.23(+1.53%)
Nov 26, 2004 14.91 14.91 14.74 14.74 8,273 -0.50(-3.27%)
Nov 24, 2004 15.20 15.23 14.97 15.23 8,948 +0.20(+1.34%)
Nov 23, 2004 15.10 15.10 14.78 15.03 14,858 +0.06(+0.40%)
Nov 22, 2004 14.69 14.97 14.62 14.97 37,990 +0.30(+2.02%)
Nov 19, 2004 14.81 14.81 14.68 14.68 7,766 -0.19(-1.27%)
Nov 18, 2004 14.96 14.97 14.85 14.87 4,221 -0.17(-1.14%)
Nov 17, 2004 14.84 15.07 14.83 15.04 18,404 +0.32(+2.17%)
Nov 16, 2004 15.10 15.10 14.72 14.72 6,416 -0.38(-2.55%)
Nov 15, 2004 14.94 15.10 14.85 15.10 11,143 +0.05(+0.31%)
Nov 12, 2004 15.01 15.10 14.97 15.06 13,001 +0.03(+0.20%)
Nov 11, 2004 14.95 15.13 14.91 15.03 15,196 -0.03(-0.20%)
Nov 10, 2004 15.13 15.36 14.93 15.06 21,443 -0.17(-1.09%)
Nov 09, 2004 15.13 15.34 15.13 15.22 1,688 -0.15(-1.00%)
Nov 08, 2004 15.56 15.56 15.33 15.37 26,677 -0.09(-0.61%)
Nov 05, 2004 15.35 15.51 15.33 15.47 1,857 +0.07(+0.46%)
Nov 04, 2004 15.41 15.58 15.22 15.40 7,429 -0.18(-1.14%)
Nov 03, 2004 15.24 15.58 14.89 15.58 16,546 +0.18(+1.19%)
Nov 02, 2004 15.64 15.64 15.39 15.39 11,481 -0.13(-0.84%)
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.