Financial Institut (NQ: FISI )

32.60 USD +0.70 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.74 31.74 30.68 30.81 55,900 +0.43(+1.42%)
Jan 30, 2020 29.92 30.54 29.92 30.38 23,319 +0.29(+0.96%)
Jan 29, 2020 30.68 31.25 29.95 30.09 26,293 -0.79(-2.56%)
Jan 28, 2020 31.28 31.28 30.79 30.88 17,365 -0.20(-0.64%)
Jan 27, 2020 30.64 31.26 30.64 31.08 21,588 +0.03(+0.10%)
Jan 24, 2020 31.52 31.52 31.05 31.05 16,100 -0.36(-1.15%)
Jan 23, 2020 31.45 31.63 31.22 31.41 28,961 -0.18(-0.57%)
Jan 22, 2020 31.55 31.85 31.38 31.59 21,164 +0.09(+0.29%)
Jan 21, 2020 31.57 31.65 31.33 31.50 27,939 -0.17(-0.54%)
Jan 17, 2020 32.39 32.39 31.64 31.67 22,300 -0.51(-1.58%)
Jan 16, 2020 32.03 32.37 31.84 32.18 16,007 +0.33(+1.04%)
Jan 15, 2020 32.06 32.06 31.60 31.85 17,299 -0.23(-0.72%)
Jan 14, 2020 32.23 32.41 32.04 32.08 38,145 -0.16(-0.50%)
Jan 13, 2020 31.76 32.26 31.69 32.24 31,120 +0.63(+1.99%)
Jan 10, 2020 31.74 31.87 31.41 31.61 47,000 -0.07(-0.22%)
Jan 09, 2020 31.64 31.93 31.64 31.68 30,115 +0.01(+0.03%)
Jan 08, 2020 31.54 31.86 31.50 31.67 29,982 +0.25(+0.80%)
Jan 07, 2020 31.62 31.69 31.35 31.42 27,867 -0.26(-0.82%)
Jan 06, 2020 31.67 31.93 31.40 31.68 28,575 -0.26(-0.81%)
Jan 03, 2020 31.92 32.06 31.84 31.94 23,800 -0.35(-1.08%)
Jan 02, 2020 32.26 32.70 31.91 32.29 36,637 +0.19(+0.59%)
Dec 31, 2019 31.99 32.19 31.83 32.10 23,200 +0.06(+0.19%)
Dec 30, 2019 31.95 32.35 31.95 32.04 24,246 +0.08(+0.25%)
Dec 27, 2019 32.23 32.25 31.77 31.96 29,000 -0.24(-0.75%)
Dec 26, 2019 32.30 32.44 32.09 32.20 14,436 -0.04(-0.12%)
Dec 24, 2019 32.23 32.50 32.02 32.24 12,100 +0.07(+0.22%)
Dec 23, 2019 32.56 32.58 31.98 32.17 39,611 -0.38(-1.17%)
Dec 20, 2019 32.85 32.85 32.40 32.55 91,100 -0.15(-0.46%)
Dec 19, 2019 32.68 32.94 32.54 32.70 25,964 -0.15(-0.46%)
Dec 18, 2019 33.21 33.21 32.70 32.85 27,441 -0.36(-1.08%)
Dec 17, 2019 32.74 33.28 32.65 33.21 49,844 +0.58(+1.78%)
Dec 16, 2019 32.58 33.01 32.34 32.63 78,533 +0.22(+0.68%)
Dec 13, 2019 32.52 32.85 32.16 32.41 19,700 -0.31(-0.95%)
Dec 12, 2019 32.21 32.87 31.18 32.72 34,179 +0.35(+1.08%)
Dec 11, 2019 32.50 32.50 32.13 32.37 29,622 -0.13(-0.40%)
Dec 10, 2019 32.22 32.80 32.22 32.50 19,537 +0.21(+0.65%)
Dec 09, 2019 32.20 32.46 32.07 32.29 17,854 +0.04(+0.12%)
Dec 06, 2019 32.29 32.43 32.07 32.25 46,100 +0.39(+1.22%)
Dec 05, 2019 32.02 32.24 31.39 31.86 23,492 -0.12(-0.38%)
Dec 04, 2019 32.08 32.26 31.94 31.98 22,243 +0.04(+0.13%)
Dec 03, 2019 31.62 32.02 31.58 31.94 22,534 -0.13(-0.41%)
Dec 02, 2019 32.63 32.91 32.02 32.07 22,695 -0.51(-1.57%)
Nov 29, 2019 32.46 32.65 32.24 32.58 9,800 +0.06(+0.18%)
Nov 27, 2019 32.96 32.96 31.73 32.52 31,700 -0.33(-1.00%)
Nov 26, 2019 32.96 33.12 32.55 32.85 52,572 -0.10(-0.30%)
Nov 25, 2019 32.37 32.97 32.37 32.95 21,225 +0.74(+2.30%)
Nov 22, 2019 32.53 32.59 32.15 32.21 32,000 -0.09(-0.28%)
Nov 21, 2019 32.47 32.60 32.10 32.30 25,983 -0.05(-0.15%)
Nov 20, 2019 32.26 32.70 32.23 32.35 54,814 -0.15(-0.46%)
Nov 19, 2019 32.25 32.74 32.25 32.50 25,211 +0.35(+1.09%)
Nov 18, 2019 32.05 32.25 31.91 32.15 29,528 +0.09(+0.28%)
Nov 15, 2019 32.30 32.59 32.05 32.06 23,600 -0.02(-0.06%)
Nov 14, 2019 31.96 32.28 31.66 32.08 20,204 +0.18(+0.56%)
Nov 13, 2019 31.98 32.13 31.71 31.90 34,957 -0.30(-0.93%)
Nov 12, 2019 32.35 32.53 32.01 32.20 17,070 +0.11(+0.34%)
Nov 11, 2019 32.07 32.32 31.74 32.09 16,387 -0.11(-0.34%)
Nov 08, 2019 32.31 32.43 31.98 32.20 15,200 -0.20(-0.62%)
Nov 07, 2019 32.45 32.69 32.20 32.40 21,160 +0.28(+0.87%)
Nov 06, 2019 32.10 32.45 31.89 32.12 39,102 +0.10(+0.31%)
Nov 05, 2019 31.69 32.14 31.69 32.02 39,083 +0.38(+1.20%)
Nov 04, 2019 31.99 32.00 31.46 31.64 25,061 -0.10(-0.32%)
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.