Financial Institut (NQ: FISI )

27.81 -0.53 (-1.87%)
Streaming Delayed Price Updated: 1:31 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.51 31.29 30.42 30.80 84,438 -0.20(-0.65%)
Nov 29, 2021 31.85 31.95 30.84 31.00 39,101 -0.09(-0.29%)
Nov 26, 2021 31.35 31.73 30.40 31.09 41,137 -1.57(-4.81%)
Nov 24, 2021 33.15 33.15 32.62 32.66 15,891 -0.60(-1.80%)
Nov 23, 2021 33.00 33.34 32.61 33.26 34,409 +0.67(+2.06%)
Nov 22, 2021 32.26 33.08 31.98 32.59 34,566 +0.68(+2.13%)
Nov 19, 2021 32.13 32.13 31.45 31.91 93,948 -0.67(-2.06%)
Nov 18, 2021 32.25 32.59 32.37 32.58 46,786 +0.28(+0.87%)
Nov 17, 2021 32.37 32.49 32.00 32.30 26,295 -0.09(-0.28%)
Nov 16, 2021 33.06 33.06 32.32 32.39 50,161 -0.86(-2.59%)
Nov 15, 2021 33.16 33.34 32.66 33.25 25,597 +0.08(+0.24%)
Nov 12, 2021 33.58 33.58 32.71 33.17 26,809 -0.23(-0.69%)
Nov 11, 2021 33.37 33.65 33.16 33.40 22,484 +0.23(+0.69%)
Nov 10, 2021 32.99 33.37 33.17 31,961 +0.02(+0.06%)
Nov 09, 2021 32.91 33.24 32.70 33.15 25,508 +0.08(+0.24%)
Nov 08, 2021 33.57 33.58 32.54 33.07 23,850 -0.38(-1.14%)
Nov 05, 2021 32.65 33.50 32.60 33.45 33,129 +1.05(+3.24%)
Nov 04, 2021 32.99 32.99 31.93 32.40 28,958 -0.42(-1.28%)
Nov 03, 2021 32.05 33.12 31.90 32.82 29,810 +0.58(+1.80%)
Nov 02, 2021 32.99 33.00 32.01 32.24 22,940 -0.75(-2.27%)
Nov 01, 2021 32.48 33.00 32.03 32.99 36,070 +1.07(+3.35%)
Oct 29, 2021 32.27 32.27 31.42 31.92 22,602 +0.33(+1.04%)
Oct 28, 2021 31.43 31.94 31.32 31.59 12,013 +0.42(+1.35%)
Oct 27, 2021 31.58 31.64 31.15 31.17 21,464 -0.64(-2.01%)
Oct 26, 2021 32.20 31.81 24,024 -0.79(-2.42%)
Oct 25, 2021 32.01 32.73 32.00 32.60 28,774 +0.70(+2.19%)
Oct 22, 2021 31.62 32.03 31.62 31.90 16,190 +0.17(+0.54%)
Oct 21, 2021 31.82 31.95 31.43 31.73 18,433 -0.09(-0.28%)
Oct 20, 2021 31.37 31.82 31.32 31.82 20,898 +0.47(+1.50%)
Oct 19, 2021 31.32 31.35 31.05 31.35 28,726 +0.12(+0.38%)
Oct 18, 2021 31.72 31.72 31.23 31.23 15,958 -0.40(-1.26%)
Oct 15, 2021 32.02 32.54 31.50 31.63 35,829 -0.22(-0.69%)
Oct 14, 2021 31.93 31.93 31.31 31.85 35,143 +0.29(+0.92%)
Oct 13, 2021 31.36 31.65 31.20 31.56 27,269 +0.06(+0.19%)
Oct 12, 2021 31.31 31.61 31.03 31.50 23,475 +0.30(+0.96%)
Oct 11, 2021 31.74 31.95 31.20 31.20 19,709 -0.49(-1.55%)
Oct 08, 2021 31.49 31.77 31.49 31.69 15,953 +0.08(+0.25%)
Oct 07, 2021 31.73 31.73 31.36 31.61 34,035 +0.44(+1.41%)
Oct 06, 2021 31.03 31.22 30.67 31.17 18,908 -0.18(-0.57%)
Oct 05, 2021 31.24 31.51 31.13 31.35 29,746 +0.26(+0.84%)
Oct 04, 2021 31.35 31.35 30.50 31.09 30,478 -0.13(-0.42%)
Oct 01, 2021 30.68 31.61 30.66 31.22 24,013 +0.57(+1.86%)
Sep 30, 2021 31.35 31.35 30.49 30.65 45,938 -0.59(-1.89%)
Sep 29, 2021 30.61 31.24 30.51 31.24 20,073 +0.74(+2.43%)
Sep 28, 2021 31.21 31.23 30.45 30.50 30,004 -0.58(-1.87%)
Sep 27, 2021 30.46 31.50 30.46 31.08 32,405 +0.84(+2.78%)
Sep 24, 2021 29.76 30.46 29.76 30.24 26,135 +0.44(+1.48%)
Sep 23, 2021 29.28 29.97 29.03 29.80 23,430 +0.73(+2.51%)
Sep 22, 2021 28.94 29.66 28.83 29.07 18,470 +0.40(+1.40%)
Sep 21, 2021 29.36 29.36 28.60 28.67 16,654 -0.07(-0.24%)
Sep 20, 2021 29.03 29.03 28.50 28.74 33,114 -0.84(-2.84%)
Sep 17, 2021 28.96 29.75 28.66 29.58 122,459 +0.61(+2.11%)
Sep 16, 2021 29.53 30.15 28.97 28.97 32,020 -0.53(-1.80%)
Sep 15, 2021 28.97 29.64 28.97 29.50 37,903 +0.63(+2.18%)
Sep 14, 2021 29.61 29.61 28.85 28.87 29,773 -0.68(-2.30%)
Sep 13, 2021 29.71 29.78 29.37 29.55 46,177 +0.05(+0.17%)
Sep 10, 2021 30.23 30.33 29.41 29.50 35,221 -0.56(-1.86%)
Sep 09, 2021 30.12 30.30 30.01 30.06 41,489 -0.16(-0.53%)
Sep 08, 2021 30.95 30.95 29.82 30.22 34,921 -0.68(-2.20%)
Sep 07, 2021 31.00 31.15 30.87 30.90 47,757 -0.17(-0.55%)
Sep 03, 2021 30.98 31.18 30.64 31.07 24,780 +0.01(+0.03%)
Sep 02, 2021 31.41 31.76 30.75 31.06 32,414 -0.38(-1.21%)
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.