Financial Institut (NQ: FISI )

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.