Skip to main content

Financial Institut (NQ: FISI )

17.10 -0.28 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 20.11 20.11 19.38 20.11 59,446 +0.49(+2.49%)
Apr 29, 2002 19.95 19.95 19.50 19.62 31,613 -0.46(-2.29%)
Apr 26, 2002 19.53 20.08 19.53 20.08 21,476 -0.04(-0.20%)
Apr 25, 2002 19.79 20.14 19.50 20.12 6,700 +0.28(+1.44%)
Apr 24, 2002 20.05 20.25 19.62 19.84 20,101 -0.22(-1.07%)
Apr 23, 2002 19.71 20.11 19.39 20.05 27,146 +0.55(+2.81%)
Apr 22, 2002 20.28 20.31 19.50 19.50 19,414 -0.75(-3.71%)
Apr 19, 2002 20.60 20.60 20.17 20.25 5,841 -0.35(-1.69%)
Apr 18, 2002 20.11 20.60 20.03 20.60 14,947 +0.49(+2.43%)
Apr 17, 2002 19.91 20.49 19.88 20.11 8,762 -0.56(-2.73%)
Apr 16, 2002 20.01 20.75 19.84 20.68 38,142 +0.89(+4.49%)
Apr 15, 2002 20.66 20.75 19.79 19.79 15,291 -1.11(-5.29%)
Apr 12, 2002 19.57 20.89 19.44 20.89 36,252 +1.47(+7.55%)
Apr 11, 2002 19.04 19.78 19.04 19.43 15,291 +0.40(+2.08%)
Apr 10, 2002 17.75 19.03 17.75 19.03 25,084 +1.22(+6.86%)
Apr 09, 2002 17.32 17.81 17.32 17.81 9,793 +0.38(+2.17%)
Apr 08, 2002 16.88 17.43 16.88 17.43 17,181 +0.28(+1.63%)
Apr 05, 2002 17.43 17.43 17.08 17.15 15,463 -0.16(-0.94%)
Apr 04, 2002 17.08 17.32 16.86 17.32 22,679 +0.40(+2.34%)
Apr 03, 2002 17.09 17.32 16.89 16.92 18,899 +0.04(+0.24%)
Apr 02, 2002 16.76 17.02 16.76 16.88 1,718 +0.06(+0.38%)
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.