Financial Institut (NQ: FISI )

27.87 -0.47 (-1.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.49 25.71 25.26 25.70 32,800 +0.22(+0.86%)
Dec 28, 2018 25.29 25.79 25.07 25.48 42,100 +0.31(+1.23%)
Dec 27, 2018 25.27 25.85 24.57 25.17 42,580 -0.39(-1.53%)
Dec 26, 2018 24.79 25.65 24.49 25.56 47,048 +0.95(+3.86%)
Dec 24, 2018 25.27 25.46 24.61 24.61 11,000 -0.72(-2.84%)
Dec 21, 2018 25.41 25.90 25.07 25.33 61,700 -0.05(-0.20%)
Dec 20, 2018 24.94 25.59 24.87 25.38 39,468 +0.44(+1.76%)
Dec 19, 2018 25.85 26.15 24.78 24.94 34,675 -0.91(-3.52%)
Dec 18, 2018 26.12 26.25 25.80 25.85 43,944 -0.17(-0.65%)
Dec 17, 2018 25.80 26.46 25.77 26.02 33,377 +0.03(+0.12%)
Dec 14, 2018 26.15 26.63 25.96 25.99 24,800 -0.33(-1.25%)
Dec 13, 2018 27.28 27.47 26.17 26.32 32,152 -0.89(-3.27%)
Dec 12, 2018 27.22 27.50 26.78 27.21 43,357 +0.05(+0.18%)
Dec 11, 2018 27.28 27.74 26.89 27.16 40,107 -0.09(-0.33%)
Dec 10, 2018 27.32 27.53 26.88 27.25 32,609 -0.16(-0.58%)
Dec 07, 2018 27.41 28.00 27.05 27.41 44,800 -0.15(-0.54%)
Dec 06, 2018 27.24 28.55 27.02 27.56 73,193 -0.26(-0.93%)
Dec 04, 2018 29.81 30.59 27.59 27.82 32,900 -2.07(-6.93%)
Dec 03, 2018 30.36 30.68 29.46 29.89 107,049 -0.19(-0.63%)
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%)
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.