Indicators

Financial Institut (NQ: FISI )

17.60 +0.18 (+1.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.