Skip to main content

Financial Institut (NQ: FISI )

17.74 +0.08 (+0.45%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.66 10.66 10.25 10.51 41,886 -0.05(-0.44%)
Jun 29, 2005 10.33 10.68 10.33 10.55 41,998 +0.03(+0.28%)
Jun 28, 2005 10.21 10.55 9.999 10.52 20,764 +0.43(+4.27%)
Jun 27, 2005 10.08 10.17 9.946 10.09 23,165 +0.15(+1.53%)
Jun 24, 2005 10.35 10.50 9.941 9.941 96,495 -0.45(-4.37%)
Jun 23, 2005 10.68 10.83 10.36 10.40 24,638 -0.44(-4.09%)
Jun 22, 2005 10.58 10.84 10.52 10.84 28,384 +0.24(+2.31%)
Jun 21, 2005 10.61 10.69 10.53 10.59 8,747 +0.02(+0.22%)
Jun 20, 2005 10.58 10.73 10.42 10.57 12,098 -0.01(-0.06%)
Jun 17, 2005 10.80 10.87 10.48 10.58 57,908 -0.12(-1.09%)
Jun 16, 2005 10.59 10.69 10.55 10.69 11,054 +0.09(+0.88%)
Jun 15, 2005 10.70 10.70 10.47 10.60 27,125 +0.02(+0.22%)
Jun 14, 2005 10.50 10.59 10.38 10.58 28,002 -0.01(-0.05%)
Jun 13, 2005 10.48 10.71 10.34 10.58 8,761 +0.18(+1.74%)
Jun 10, 2005 10.42 10.52 10.30 10.40 18,544 -0.13(-1.27%)
Jun 09, 2005 10.29 10.60 10.23 10.54 21,307 +0.17(+1.63%)
Jun 08, 2005 10.54 10.60 10.37 10.37 10,433 -0.10(-0.95%)
Jun 07, 2005 10.61 10.94 10.46 10.47 42,188 -0.18(-1.70%)
Jun 06, 2005 10.55 10.72 10.52 10.65 9,219 +0.09(+0.83%)
Jun 03, 2005 10.79 10.79 10.54 10.56 11,102 -0.24(-2.27%)
Jun 02, 2005 10.79 10.90 10.69 10.80 10,392 -0.02(-0.22%)
Jun 01, 2005 10.59 11.17 10.59 10.83 22,508 +0.26(+2.48%)
May 31, 2005 10.51 10.61 10.51 10.56 7,047 +0.08(+0.78%)
May 27, 2005 10.49 10.68 10.21 10.48 27,058 -0.26(-2.44%)
May 26, 2005 10.70 10.83 10.59 10.75 31,731 +0.13(+1.21%)
May 25, 2005 10.64 10.89 10.55 10.62 37,816 -0.24(-2.25%)
May 24, 2005 10.86 10.86 10.56 10.86 15,093 +0.01(+0.05%)
May 23, 2005 11.49 11.49 10.72 10.86 41,974 -0.29(-2.56%)
May 20, 2005 11.11 11.18 11.08 11.14 3,773 -0.13(-1.19%)
May 19, 2005 11.45 11.60 11.05 11.28 28,837 -0.18(-1.58%)
May 18, 2005 11.51 11.78 11.26 11.46 42,365 -0.04(-0.30%)
May 17, 2005 11.35 11.49 11.28 11.49 7,111 +0.17(+1.55%)
May 16, 2005 11.20 11.35 11.18 11.32 28,816 +0.12(+1.04%)
May 13, 2005 10.60 11.20 10.13 11.20 56,476 +0.78(+7.50%)
May 12, 2005 10.62 10.62 10.40 10.42 14,302 -0.11(-1.05%)
May 11, 2005 10.78 10.90 10.38 10.53 46,670 -0.15(-1.37%)
May 10, 2005 11.05 11.11 10.49 10.68 93,690 -0.38(-3.48%)
May 09, 2005 11.08 11.19 10.89 11.06 54,673 +0.10(+0.90%)
May 06, 2005 10.98 11.15 10.75 10.96 13,745 +0.03(+0.27%)
May 05, 2005 10.83 10.93 10.50 10.93 36,212 +0.27(+2.52%)
May 04, 2005 10.59 10.70 10.16 10.66 90,718 +0.02(+0.22%)
May 03, 2005 10.48 10.73 10.44 10.64 65,366 -0.10(-0.98%)
May 02, 2005 10.49 10.77 10.38 10.75 63,438 +0.03(+0.27%)
Apr 29, 2005 10.66 10.77 10.01 10.72 67,489 -0.10(-0.97%)
Apr 28, 2005 10.78 10.91 10.54 10.82 10,692 -0.04(-0.38%)
Apr 27, 2005 10.52 10.91 10.52 10.86 15,296 +0.28(+2.65%)
Apr 26, 2005 10.53 10.65 10.51 10.58 9,469 -0.07(-0.66%)
Apr 25, 2005 10.50 10.73 10.49 10.65 8,294 +0.16(+1.50%)
Apr 22, 2005 10.56 10.67 10.49 10.49 15,786 -0.13(-1.26%)
Apr 21, 2005 10.08 10.63 10.08 10.63 31,437 +0.45(+4.47%)
Apr 20, 2005 10.77 10.77 10.09 10.17 36,106 -0.55(-5.16%)
Apr 19, 2005 10.54 10.73 10.54 10.73 7,958 +0.06(+0.60%)
Apr 18, 2005 10.54 10.80 10.54 10.66 7,286 +0.05(+0.44%)
Apr 15, 2005 11.08 11.08 10.54 10.62 20,961 -0.30(-2.78%)
Apr 14, 2005 11.28 11.28 10.82 10.92 31,761 -0.17(-1.52%)
Apr 13, 2005 11.18 11.29 11.08 11.09 5,963 -0.13(-1.14%)
Apr 12, 2005 11.08 11.44 11.08 11.22 18,946 +0.06(+0.57%)
Apr 11, 2005 11.34 11.37 11.08 11.15 15,186 -0.30(-2.65%)
Apr 08, 2005 11.70 11.70 11.42 11.46 8,558 -0.32(-2.72%)
Apr 07, 2005 11.52 11.78 11.48 11.78 16,611 +0.01(+0.10%)
Apr 06, 2005 11.53 11.77 11.42 11.77 5,488 +0.40(+3.49%)
Apr 05, 2005 11.29 11.70 11.23 11.37 37,540 -0.13(-1.12%)
Apr 04, 2005 11.61 11.72 11.11 11.50 18,402 +0.02(+0.15%)
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.