Financial Institut (NQ: FISI )

29.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 31.58 31.86 31.42 31.74 26,000 +0.31(+0.99%)
Oct 31, 2019 31.67 31.67 31.21 31.43 37,937 -0.25(-0.79%)
Oct 30, 2019 31.31 31.93 30.73 31.68 37,497 +0.78(+2.52%)
Oct 29, 2019 30.73 31.36 30.73 30.90 29,431 +0.16(+0.52%)
Oct 28, 2019 30.68 30.93 30.45 30.74 28,577 +0.31(+1.02%)
Oct 25, 2019 30.28 30.79 30.28 30.43 12,900 +0.07(+0.23%)
Oct 24, 2019 30.74 30.75 30.20 30.36 23,168 -0.28(-0.91%)
Oct 23, 2019 30.69 30.85 30.54 30.64 22,692 -0.06(-0.20%)
Oct 22, 2019 30.76 31.07 30.66 30.70 23,742 -0.06(-0.20%)
Oct 21, 2019 30.43 31.09 30.43 30.76 25,504 +0.52(+1.72%)
Oct 18, 2019 30.16 30.38 29.55 30.24 33,100 +0.01(+0.03%)
Oct 17, 2019 29.90 30.32 29.90 30.23 20,956 +0.35(+1.17%)
Oct 16, 2019 29.78 30.21 29.61 29.88 23,235 +0.03(+0.10%)
Oct 15, 2019 29.79 30.12 29.70 29.85 28,785 +0.29(+0.98%)
Oct 14, 2019 29.62 29.62 29.34 29.56 12,041 -0.22(-0.74%)
Oct 11, 2019 29.58 30.10 28.73 29.78 43,000 +0.53(+1.81%)
Oct 10, 2019 29.35 29.73 29.20 29.25 32,304 +0.05(+0.17%)
Oct 09, 2019 29.29 29.39 29.06 29.20 17,536 +0.04(+0.14%)
Oct 08, 2019 29.55 29.55 29.08 29.16 16,701 -0.55(-1.85%)
Oct 07, 2019 29.71 30.14 29.64 29.71 18,491 +0.00(+0.00%)
Oct 04, 2019 29.44 29.78 29.13 29.71 16,800 +0.27(+0.92%)
Oct 03, 2019 29.63 29.88 29.28 29.44 15,038 -0.24(-0.81%)
Oct 02, 2019 29.51 29.71 29.26 29.68 28,931 +0.02(+0.07%)
Oct 01, 2019 30.37 30.61 29.62 29.66 22,640 -0.52(-1.72%)
Sep 30, 2019 30.85 30.85 30.12 30.18 35,452 -0.45(-1.47%)
Sep 27, 2019 31.08 31.55 30.54 30.63 31,900 -0.29(-0.94%)
Sep 26, 2019 31.24 31.35 30.88 30.92 31,036 -0.27(-0.87%)
Sep 25, 2019 30.64 31.34 30.64 31.19 25,873 +0.58(+1.89%)
Sep 24, 2019 31.03 31.14 30.49 30.61 27,612 -0.54(-1.73%)
Sep 23, 2019 30.74 31.32 30.63 31.15 26,088 +0.37(+1.20%)
Sep 20, 2019 30.90 31.32 30.53 30.78 95,500 -0.27(-0.87%)
Sep 19, 2019 31.30 31.82 31.02 31.05 27,343 -0.19(-0.61%)
Sep 18, 2019 31.11 31.58 30.99 31.24 28,855 +0.12(+0.39%)
Sep 17, 2019 30.91 31.24 30.66 31.12 27,061 +0.12(+0.39%)
Sep 16, 2019 31.01 31.61 30.79 31.00 52,256 -0.16(-0.51%)
Sep 13, 2019 31.03 31.43 30.58 31.16 44,600 +0.40(+1.30%)
Sep 12, 2019 30.00 30.96 29.91 30.76 42,852 +0.40(+1.32%)
Sep 11, 2019 29.81 30.50 29.69 30.36 64,224 +0.71(+2.39%)
Sep 10, 2019 29.35 29.73 29.31 29.65 51,031 +0.31(+1.06%)
Sep 09, 2019 28.70 29.43 28.70 29.34 40,556 +0.74(+2.59%)
Sep 06, 2019 29.11 29.11 28.56 28.60 17,800 -0.38(-1.31%)
Sep 05, 2019 28.86 29.41 28.86 28.98 32,119 +0.44(+1.54%)
Sep 04, 2019 28.91 29.16 28.47 28.54 29,447 -0.20(-0.70%)
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.