Financial Institut (NQ: FISI )

27.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.71 30.48 29.71 30.08 52,600 +0.32(+1.08%)
Nov 29, 2018 29.97 30.15 29.23 29.76 15,766 -0.23(-0.77%)
Nov 28, 2018 29.38 30.14 29.10 29.99 45,638 +0.62(+2.11%)
Nov 27, 2018 29.19 29.83 29.19 29.37 56,767 +0.08(+0.27%)
Nov 26, 2018 29.14 30.12 28.77 29.29 31,909 +0.24(+0.83%)
Nov 23, 2018 28.73 29.13 28.60 29.05 13,300 +0.07(+0.24%)
Nov 21, 2018 28.98 28.98 28.98 0 +0.04(+0.14%)
Nov 20, 2018 28.87 29.26 28.65 28.94 36,487 -0.24(-0.82%)
Nov 19, 2018 29.37 29.51 29.06 29.18 17,653 -0.20(-0.68%)
Nov 16, 2018 29.19 29.68 29.00 29.38 46,400 +0.06(+0.20%)
Nov 15, 2018 28.86 29.40 28.86 29.32 21,593 +0.32(+1.10%)
Nov 14, 2018 29.65 29.87 28.73 29.00 24,394 -0.48(-1.63%)
Nov 13, 2018 29.55 29.90 29.38 29.48 29,822 +0.03(+0.10%)
Nov 12, 2018 29.14 29.60 28.72 29.45 48,246 +0.32(+1.10%)
Nov 09, 2018 29.62 29.88 29.09 29.13 32,400 -0.49(-1.65%)
Nov 08, 2018 29.56 29.74 28.81 29.62 17,504 +0.13(+0.44%)
Nov 07, 2018 29.32 30.40 29.32 29.49 25,936 +0.24(+0.82%)
Nov 06, 2018 28.78 29.29 28.59 29.25 31,582 +0.42(+1.46%)
Nov 05, 2018 28.93 28.97 28.55 28.83 33,672 -0.09(-0.31%)
Nov 02, 2018 28.61 28.95 28.30 28.92 31,800 +0.33(+1.15%)
Nov 01, 2018 28.77 28.77 28.38 28.59 30,106 +0.04(+0.14%)
Oct 31, 2018 28.88 28.99 28.51 28.55 72,297 -0.10(-0.35%)
Oct 30, 2018 28.44 28.66 27.98 28.65 58,710 +0.50(+1.78%)
Oct 29, 2018 27.64 28.32 27.46 28.15 32,874 +0.57(+2.07%)
Oct 26, 2018 29.07 30.89 27.58 27.58 53,000 +0.14(+0.51%)
Oct 25, 2018 27.39 28.43 27.37 27.44 60,262 +0.94(+3.55%)
Oct 24, 2018 27.39 27.78 26.48 26.50 69,067 -1.25(-4.50%)
Oct 23, 2018 27.41 28.00 27.20 27.75 45,030 +0.11(+0.40%)
Oct 22, 2018 28.10 28.23 27.38 27.64 48,825 -0.46(-1.64%)
Oct 19, 2018 28.59 28.84 28.02 28.10 42,500 -0.53(-1.85%)
Oct 18, 2018 29.19 29.50 28.60 28.63 30,628 -0.65(-2.22%)
Oct 17, 2018 29.36 29.72 29.07 29.28 40,091 -0.16(-0.54%)
Oct 16, 2018 29.19 29.52 28.87 29.44 46,029 +0.27(+0.93%)
Oct 15, 2018 29.13 29.38 28.76 29.17 43,644 +0.05(+0.17%)
Oct 12, 2018 30.10 30.70 28.80 29.12 60,800 -0.69(-2.31%)
Oct 11, 2018 30.35 31.55 29.81 29.81 142,849 -0.62(-2.04%)
Oct 10, 2018 30.53 30.85 30.39 30.43 91,996 -0.11(-0.36%)
Oct 09, 2018 30.55 30.85 30.49 30.54 178,016 -0.01(-0.03%)
Oct 08, 2018 30.55 30.77 30.50 30.55 70,070 +0.01(+0.03%)
Oct 05, 2018 30.70 31.25 30.28 30.54 47,000 -0.13(-0.42%)
Oct 04, 2018 30.85 31.10 30.59 30.67 55,439 -0.18(-0.58%)
Oct 03, 2018 30.57 30.96 30.55 30.85 78,448 +0.35(+1.15%)
Oct 02, 2018 30.67 30.70 30.30 30.50 49,243 -0.21(-0.68%)
Oct 01, 2018 31.45 31.53 30.69 30.71 44,738 -0.69(-2.20%)
Sep 28, 2018 30.93 31.45 30.93 31.40 57,000 +0.00(+0.00%)
Sep 27, 2018 31.85 31.85 31.35 31.40 47,245 +0.05(+0.16%)
Sep 26, 2018 32.00 32.10 31.30 31.35 60,988 -0.70(-2.18%)
Sep 25, 2018 32.25 32.31 32.00 32.05 47,284 -0.15(-0.47%)
Sep 24, 2018 32.30 32.30 32.05 32.20 147,006 -0.10(-0.31%)
Sep 21, 2018 32.35 32.80 32.30 32.30 189,300 -0.10(-0.31%)
Sep 20, 2018 32.25 32.52 32.25 32.40 43,942 +0.25(+0.78%)
Sep 19, 2018 32.25 32.50 32.05 32.15 50,921 -0.10(-0.31%)
Sep 18, 2018 32.25 32.53 32.20 32.25 45,699 -0.05(-0.15%)
Sep 17, 2018 32.50 32.56 32.10 32.30 35,494 -0.25(-0.77%)
Sep 14, 2018 32.60 32.75 31.35 32.55 49,200 +0.00(+0.00%)
Sep 13, 2018 32.80 32.85 32.40 32.55 31,889 -0.05(-0.15%)
Sep 12, 2018 32.80 32.85 31.95 32.60 50,718 -0.60(-1.81%)
Sep 11, 2018 32.80 33.35 32.65 33.20 58,628 +0.50(+1.53%)
Sep 10, 2018 32.40 33.15 32.36 32.70 64,749 +0.40(+1.24%)
Sep 07, 2018 32.15 32.73 32.10 32.30 88,200 +0.15(+0.47%)
Sep 06, 2018 32.20 32.65 32.10 32.15 44,695 -0.40(-1.23%)
Sep 05, 2018 32.05 32.62 32.05 32.55 69,287 +0.45(+1.40%)
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.