Skip to main content

Financial Institut (NQ: FISI )

17.48 +0.38 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.65 10.65 10.23 10.49 41,958 -0.05(-0.44%)
Jun 29, 2005 10.31 10.66 10.31 10.53 42,069 +0.03(+0.28%)
Jun 28, 2005 10.19 10.53 9.982 10.51 20,799 +0.43(+4.27%)
Jun 27, 2005 10.06 10.16 9.929 10.07 23,204 +0.15(+1.53%)
Jun 24, 2005 10.34 10.48 9.924 9.924 96,659 -0.45(-4.37%)
Jun 23, 2005 10.66 10.81 10.34 10.38 24,680 -0.44(-4.09%)
Jun 22, 2005 10.56 10.82 10.50 10.82 28,433 +0.24(+2.31%)
Jun 21, 2005 10.59 10.67 10.51 10.58 8,762 +0.02(+0.22%)
Jun 20, 2005 10.56 10.72 10.40 10.55 12,119 -0.01(-0.06%)
Jun 17, 2005 10.78 10.85 10.47 10.56 58,007 -0.12(-1.09%)
Jun 16, 2005 10.58 10.67 10.53 10.67 11,073 +0.09(+0.88%)
Jun 15, 2005 10.69 10.69 10.45 10.58 27,172 +0.02(+0.22%)
Jun 14, 2005 10.48 10.58 10.37 10.56 28,050 -0.01(-0.05%)
Jun 13, 2005 10.46 10.69 10.33 10.56 8,776 +0.18(+1.74%)
Jun 10, 2005 10.40 10.51 10.28 10.38 18,576 -0.13(-1.27%)
Jun 09, 2005 10.27 10.58 10.21 10.52 21,344 +0.17(+1.63%)
Jun 08, 2005 10.52 10.58 10.35 10.35 10,451 -0.10(-0.95%)
Jun 07, 2005 10.59 10.92 10.44 10.45 42,260 -0.18(-1.70%)
Jun 06, 2005 10.53 10.70 10.51 10.63 9,234 +0.09(+0.83%)
Jun 03, 2005 10.77 10.77 10.52 10.54 11,121 -0.24(-2.27%)
Jun 02, 2005 10.77 10.88 10.67 10.79 10,410 -0.02(-0.22%)
Jun 01, 2005 10.58 11.15 10.58 10.81 22,546 +0.26(+2.48%)
May 31, 2005 10.49 10.59 10.49 10.55 7,059 +0.08(+0.78%)
May 27, 2005 10.48 10.66 10.20 10.46 27,105 -0.26(-2.44%)
May 26, 2005 10.68 10.81 10.57 10.73 31,785 +0.13(+1.21%)
May 25, 2005 10.62 10.87 10.53 10.60 37,881 -0.24(-2.25%)
May 24, 2005 10.84 10.84 10.54 10.84 15,119 +0.01(+0.05%)
May 23, 2005 11.47 11.47 10.70 10.84 42,045 -0.29(-2.56%)
May 20, 2005 11.09 11.16 11.06 11.12 3,779 -0.13(-1.19%)
May 19, 2005 11.43 11.58 11.04 11.26 28,886 -0.18(-1.58%)
May 18, 2005 11.50 11.76 11.24 11.44 42,437 -0.03(-0.30%)
May 17, 2005 11.33 11.47 11.26 11.47 7,123 +0.17(+1.55%)
May 16, 2005 11.18 11.33 11.16 11.30 28,866 +0.12(+1.04%)
May 13, 2005 10.58 11.18 10.12 11.18 56,572 +0.78(+7.50%)
May 12, 2005 10.60 10.60 10.38 10.40 14,327 -0.11(-1.05%)
May 11, 2005 10.76 10.88 10.37 10.51 46,750 -0.15(-1.37%)
May 10, 2005 11.04 11.09 10.48 10.66 93,850 -0.38(-3.48%)
May 09, 2005 11.06 11.18 10.87 11.04 54,766 +0.10(+0.90%)
May 06, 2005 10.96 11.13 10.73 10.94 13,769 +0.03(+0.27%)
May 05, 2005 10.81 10.91 10.48 10.91 36,274 +0.27(+2.51%)
May 04, 2005 10.57 10.69 10.14 10.65 90,873 +0.02(+0.22%)
May 03, 2005 10.46 10.71 10.42 10.62 65,477 -0.10(-0.98%)
May 02, 2005 10.47 10.75 10.36 10.73 63,546 +0.03(+0.27%)
Apr 29, 2005 10.65 10.76 9.993 10.70 67,604 -0.10(-0.97%)
Apr 28, 2005 10.76 10.89 10.52 10.80 10,710 -0.04(-0.38%)
Apr 27, 2005 10.50 10.90 10.50 10.84 15,322 +0.28(+2.64%)
Apr 26, 2005 10.51 10.63 10.49 10.56 9,485 -0.07(-0.66%)
Apr 25, 2005 10.48 10.71 10.48 10.63 8,308 +0.16(+1.50%)
Apr 22, 2005 10.54 10.65 10.48 10.48 15,813 -0.13(-1.26%)
Apr 21, 2005 10.06 10.61 10.06 10.61 31,491 +0.45(+4.47%)
Apr 20, 2005 10.76 10.76 10.07 10.16 36,168 -0.55(-5.16%)
Apr 19, 2005 10.52 10.72 10.52 10.71 7,972 +0.06(+0.60%)
Apr 18, 2005 10.52 10.78 10.52 10.65 7,298 +0.05(+0.44%)
Apr 15, 2005 11.06 11.06 10.52 10.60 20,997 -0.30(-2.78%)
Apr 14, 2005 11.26 11.26 10.80 10.90 31,816 -0.17(-1.52%)
Apr 13, 2005 11.16 11.27 11.06 11.07 5,973 -0.13(-1.14%)
Apr 12, 2005 11.06 11.43 11.06 11.20 18,978 +0.06(+0.57%)
Apr 11, 2005 11.32 11.36 11.06 11.13 15,212 -0.30(-2.65%)
Apr 08, 2005 11.68 11.68 11.40 11.44 8,573 -0.32(-2.72%)
Apr 07, 2005 11.50 11.76 11.46 11.76 16,639 +0.01(+0.10%)
Apr 06, 2005 11.51 11.75 11.40 11.75 5,497 +0.40(+3.49%)
Apr 05, 2005 11.27 11.68 11.21 11.35 37,604 -0.13(-1.12%)
Apr 04, 2005 11.59 11.70 11.09 11.48 18,433 +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.