OTC Markets OTCPK - Delayed Quote • USD
Fisher Investments Institutiona (0P0001PNHS)
At close: August 15 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Aug 15, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Aug 14, 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
Aug 13, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
Aug 12, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
Aug 9, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
Aug 8, 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
Aug 7, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
Aug 6, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
Aug 2, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Aug 1, 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
Jul 31, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Jul 30, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
Jul 29, 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
Jul 26, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
Jul 25, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
Jul 24, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
Jul 23, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
Jul 22, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
Jul 19, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Jul 18, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
Jul 17, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
Jul 16, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Jul 15, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
Jul 12, 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
Jul 11, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
Jul 10, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Jul 9, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
Jul 8, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Jul 5, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
Jul 3, 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
Jul 2, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Jul 1, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Jun 28, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
Jun 27, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
Jun 26, 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
Jun 25, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Jun 24, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
Jun 21, 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
Jun 20, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
Jun 18, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Jun 17, 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
Jun 14, 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
Jun 13, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
Jun 12, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
Jun 11, 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
Jun 10, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
Jun 7, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
Jun 6, 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
Jun 5, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
Jun 4, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
May 31, 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
May 30, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
May 29, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
May 28, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
May 24, 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
May 23, 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
May 22, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
May 21, 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
May 20, 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
May 17, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
May 16, 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
May 15, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
May 14, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
May 13, 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
May 10, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
May 9, 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
May 8, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
May 7, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
May 3, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
May 2, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
May 1, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
Apr 30, 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
Apr 29, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
Apr 26, 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
Apr 25, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
Apr 24, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
Apr 23, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
Apr 22, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
Apr 19, 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
Apr 18, 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
Apr 17, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Apr 16, 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
Apr 15, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
Apr 12, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Apr 11, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
Apr 10, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
Apr 9, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
Apr 8, 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
Apr 5, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
Apr 4, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
Apr 3, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
Apr 2, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
Mar 28, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
Related Tickers
JCNNX Janus Henderson Contrarian Fund
28.59
0.00%
JSVAX Janus Henderson Contrarian T
28.60
0.00%
JCNCX Janus Henderson Contrarian Fund
25.13
0.00%
JCNIX Janus Henderson Contrarian Fund
28.36
0.00%
JCNRX Janus Henderson Contrarian Fund
26.97
0.00%
FRGOX Franklin Gold and Precious Metals C
18.04
+2.73%
INIIX VanEck International Investors Gold I
16.27
+2.71%
FGPMX Franklin Gold and Precious Metals R6
22.78
+2.71%
FKRCX Franklin Gold and Precious Metals A
20.63
+2.69%
BIPIX ProFunds Biotechnology UltraSector Fund
67.67
0.00%
TILHX Nuveen Large Cap Growth I
27.65
0.00%
TILPX Nuveen Large Cap Growth Premier
27.66
0.00%
TILGX Nuveen Large Cap Growth R6
27.68
0.00%
TILWX Nuveen Large Cap Growth W
27.73
0.00%
TILRX Nuveen Large Cap Growth R
27.34
0.00%
FEGOX First Eagle Gold C
25.79
+2.46%
FEURX First Eagle Gold R6
29.68
+2.45%
FSCRX Fidelity Small Cap Discovery
25.62
0.00%
SGGDX First Eagle Gold A
28.59
+2.44%
FEGIX First Eagle Gold I
29.59
+2.42%
RYZCX Rydex Precious Metals C
30.09
+2.38%
RYMNX Rydex Precious Metals A
38.69
+2.38%
RYPMX Rydex Precious Metals Inv
41.73
+2.38%
RYMPX Rydex Precious Metals H
37.12
+2.37%
EFCCX Emerald Insights C
18.00
+0.17%
ALGRX Alger Focus Equity I
67.29
0.00%
SSSFX SouthernSun Small Cap, N
28.38
0.00%
FRMPX Nuveen Small Cap Growth Opp A
24.80
0.00%
SSSIX SouthernSun Small Cap, I
29.47
0.00%
BNSCX UBS US Small Cap Growth A
17.71
0.00%
FIMPX Nuveen Small Cap Growth Opp I
32.73
0.00%
FMPFX Nuveen Small Cap Growth Opp R6
33.27
0.00%
BISCX UBS U.S. Small Cap Growth Fund
21.50
0.00%
DGIFX Disciplined Growth Investors
24.56
0.00%
KINCX Kinetics Internet Adv C
57.51
+1.91%
KINAX Kinetics Internet Adv A
70.41
+1.91%
WWWFX Kinetics Internet No Load
77.98
+1.91%
NESGX Needham Small Cap Growth Retail
18.18
+1.91%
NESIX Needham Small Cap Growth Institutional
19.36
+1.89%
GWGVX AMG GW&K Small Mid Cap Core N
18.34
0.00%
GWGIX AMG GW&K Small Mid Cap Core I
18.43
0.00%
GWGZX AMG GW&K Small Mid Cap Core Z
18.47
0.00%
JMIGX Jacob Discovery Fd Instl
24.09
+1.77%
JMCGX Jacob Discovery Fd Inv
21.61
+1.74%
CMLIX Congress Large Cap Growth Institutional
47.30
0.00%
PICMX Virtus KAR Mid-Cap Growth I
60.50
0.00%
VRMGX Virtus KAR Mid-Cap Growth R6
61.29
0.00%
PSKCX Virtus KAR Mid-Cap Growth C
43.45
0.00%
CRIMX CRM Mid Cap Value Instl
24.63
0.00%
CRMMX CRM Mid Cap Value Inv
23.18
0.00%
FJPCX Fidelity Advisor Japan C
17.18
+1.66%
ESGMX Mirova Global Sustainable Equity A
20.88
0.00%
FJPNX Fidelity Japan
17.82
+1.65%
FJPTX Fidelity Advisor Japan M
17.54
+1.62%
FPJAX Fidelity Advisor Japan A
17.66
+1.61%
TQMIX AMG TimesSquare Mid Cap Growth I
17.74
0.00%
FIQLX Fidelity Advisor Japan Z
17.78
+1.60%
TMDPX AMG TimesSquare Mid Cap Growth N
16.55
0.00%
FJPIX Fidelity Advisor Japan I
17.96
+1.58%
NSGCX Columbia Select Large Cap Equity Fund
18.74
0.00%
PCIEX PACE International Equity P
18.74
+1.57%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
19.42
+1.57%
PWIYX PACE International Equity Y
18.80
+1.57%
PWGAX PACE International Equity A
18.90
+1.56%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
18.80
+1.51%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
18.21
+1.51%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.01
+1.45%
TGVRX Thornburg International Equity R3
27.67
+1.43%
TGVAX Thornburg International Equity A
27.73
+1.43%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.36
+1.42%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.43
+1.42%
THGCX Thornburg International Equity C
23.69
+1.41%
TGIRX Thornburg International Equity R6
28.79
+1.41%
THVRX Thornburg International Equity R4
27.42
+1.41%
TIVRX Thornburg International Equity R5
28.90
+1.40%
TGVIX Thornburg International Equity I
28.93
+1.40%
SBHAX Segall Bryant & Hamill All Cap Instl
22.51
0.00%
USBOX Pear Tree Quality Fund
24.09
0.00%
QGIAX Pear Tree Quality Institutional
27.54
0.00%
FPBFX Fidelity Pacific Basin
32.44
+1.28%
FIJGX Fidelity Advisor Telecommunications Z
50.63
+1.22%
FTUIX Fidelity Advisor Telecommunications I
50.79
+1.22%
FSTCX Fidelity Select Telecommunications Port
50.92
+1.21%
FTUCX Fidelity Advisor Telecommunications C
50.33
+1.21%
FTUAX Fidelity Advisor Telecommunications A
50.47
+1.20%
FTUTX Fidelity Advisor Telecommunications M
50.05
+1.19%
FAMKX Fidelity Advisor Focused Em Mkts A
31.54
+1.15%
FZAEX Fidelity Advisor Focused Em Mkts Z
31.65
+1.15%
FIMKX Fidelity Advisor Focused Em Mkts I
31.70
+1.15%
FMCKX Fidelity Advisor Focused Em Mkts C
29.26
+1.14%
FTMKX Fidelity Advisor Focused Em Mkts M
31.17
+1.14%
BCSVX Brown Capital Management International Small Company Fund
23.39
+1.04%
BCSFX Brown Capital Management International Small Company Fund
23.92
+1.01%
GARIX Gotham Absolute Return Institutional
23.08
0.00%
BDFFX Baron Discovery Fund
28.37
+1.00%
GISOX Grandeur Peak Intl Stalwarts Inv
17.36
+0.99%
INDIX ALPS/Kotak India ESG I
20.43
+0.99%
INFCX ALPS/Kotak India ESG C
17.38
+0.99%
INAAX ALPS/Kotak India ESG A
19.46
+0.99%
INDAX ALPS/Kotak India ESG Inv
19.50
+0.98%