FI Institutional Group Stock Fund for Retirement Plans (QDISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.77
+0.13 (0.78%)
May 8, 2025, 4:00 PM EDT
QDISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.78% |
| May 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| May 6, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.66% |
| May 5, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.42% |
| May 2, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.75% |
| May 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.49% |
| Apr 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.06% |
| Apr 29, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.37% |
| Apr 28, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.06% |
| Apr 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.80% |
| Apr 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 2.07% |
| Apr 23, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.53% |
| Apr 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.08% |
| Apr 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.54% |
| Apr 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.32% |
| Apr 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.70% |
| Apr 15, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| Apr 14, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.08% |
| Apr 11, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.69% |
| Apr 10, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -2.10% |
| Apr 9, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 7.37% |
| Apr 8, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.95% |
| Apr 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.53% |
| Apr 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -5.83% |
| Apr 3, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -4.83% |
| Apr 2, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.60% |
| Apr 1, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.42% |
| Mar 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% |
| Mar 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -2.06% |
| Mar 27, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.41% |
| Mar 26, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.39% |
| Mar 25, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.35% |
| Mar 24, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.41% |
| Mar 21, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.18% |
| Mar 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.41% |
| Mar 19, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.89% |
| Mar 18, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.65% |
| Mar 17, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.95% |
| Mar 14, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2.24% |
| Mar 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.61% |
| Mar 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.66% |
| Mar 11, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.42% |
| Mar 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -2.90% |
| Mar 7, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.06% |
| Mar 6, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.26% |
| Mar 5, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.81% |
| Mar 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.21% |
| Mar 3, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.42% |
| Feb 28, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.97% |
| Feb 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.75% |