Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.32	13.76	13.27	13.76	9,306	+0.41(+3.07%)
Jan 28, 2005	13.62	13.62	13.21	13.35	46,498	-0.66(-4.70%)
Jan 27, 2005	14.08	14.08	13.65	14.01	23,262	-0.08(-0.55%)
Jan 26, 2005	14.10	14.10	13.79	14.08	9,365	+0.31(+2.24%)
Jan 25, 2005	14.24	14.24	13.76	13.78	4,045	-0.17(-1.23%)
Jan 24, 2005	13.94	14.21	13.79	13.95	20,648	-0.15(-1.05%)
Jan 21, 2005	14.24	14.29	13.97	14.10	19,815	+0.01(+0.08%)
Jan 20, 2005	14.14	14.16	14.07	14.08	23,368	-0.26(-1.78%)
Jan 19, 2005	14.44	14.79	14.23	14.34	26,424	-0.37(-2.50%)
Jan 18, 2005	14.58	14.73	14.05	14.71	15,251	+0.43(+3.03%)
Jan 14, 2005	14.22	14.71	13.95	14.27	111,011	+0.21(+1.52%)
Jan 13, 2005	14.36	14.37	14.00	14.06	40,951	-0.09(-0.67%)
Jan 12, 2005	14.07	14.16	13.97	14.16	19,803	-0.11(-0.75%)
Jan 11, 2005	13.89	14.26	13.78	14.26	22,153	+0.33(+2.34%)
Jan 10, 2005	13.83	14.00	13.78	13.94	20,626	-0.07(-0.51%)
Jan 07, 2005	13.83	14.02	13.83	14.01	38,572	+0.05(+0.34%)
Jan 06, 2005	13.82	13.97	13.82	13.96	20,734	+0.15(+1.07%)
Jan 05, 2005	13.76	13.92	13.70	13.81	39,897	-0.02(-0.17%)
Jan 04, 2005	14.02	14.03	13.76	13.83	21,937	-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.