Financial Institut (NQ: FISI )

26.05 -0.19 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.10 31.10 31.10 0 -0.60(-1.89%)
Dec 28, 2017 31.65 31.85 31.55 31.70 24,406 +0.05(+0.16%)
Dec 27, 2017 31.90 32.05 31.60 31.65 17,284 -0.30(-0.94%)
Dec 26, 2017 32.30 32.35 31.90 31.95 19,291 -0.35(-1.08%)
Dec 22, 2017 32.45 32.50 32.15 32.30 23,958 -0.10(-0.31%)
Dec 21, 2017 32.25 32.60 32.25 32.40 24,227 +0.25(+0.78%)
Dec 20, 2017 32.35 32.55 32.05 32.15 49,145 -0.25(-0.77%)
Dec 19, 2017 32.80 33.30 31.81 32.40 51,471 -0.25(-0.77%)
Dec 18, 2017 32.75 33.00 32.40 32.65 61,452 +0.15(+0.46%)
Dec 15, 2017 32.30 32.80 32.20 32.50 163,693 +0.25(+0.78%)
Dec 14, 2017 32.50 32.50 32.05 32.25 65,129 -0.20(-0.62%)
Dec 13, 2017 32.60 32.85 32.30 32.45 65,395 -0.20(-0.61%)
Dec 12, 2017 32.70 32.85 32.55 32.65 85,971 +0.00(+0.00%)
Dec 11, 2017 32.60 32.85 32.50 32.65 89,734 +0.00(+0.00%)
Dec 08, 2017 32.90 32.90 32.45 32.65 56,665 -0.15(-0.46%)
Dec 07, 2017 32.70 33.23 32.70 32.80 59,743 -0.15(-0.46%)
Dec 06, 2017 32.70 33.25 32.45 32.95 88,811 +0.20(+0.61%)
Dec 05, 2017 33.35 33.45 32.60 32.75 72,402 -0.60(-1.80%)
Dec 04, 2017 33.50 34.00 33.25 33.35 37,567 +0.25(+0.76%)
Dec 01, 2017 33.05 33.20 32.20 33.10 45,207 +0.05(+0.15%)
Nov 30, 2017 34.00 34.10 32.75 33.05 79,604 -0.65(-1.93%)
Nov 29, 2017 32.90 33.80 32.75 33.70 58,019 +1.05(+3.22%)
Nov 28, 2017 32.00 32.75 31.95 32.65 49,508 +0.85(+2.67%)
Nov 27, 2017 31.90 32.15 31.60 31.80 39,954 -0.15(-0.47%)
Nov 24, 2017 32.40 32.40 31.85 31.95 26,280 -0.20(-0.62%)
Nov 22, 2017 32.05 32.80 32.05 32.15 64,408 +0.25(+0.78%)
Nov 21, 2017 32.15 32.30 31.75 31.90 62,478 +0.05(+0.16%)
Nov 20, 2017 31.40 31.90 31.35 31.85 63,109 +0.45(+1.43%)
Nov 17, 2017 30.85 31.45 30.70 31.40 41,764 +0.30(+0.96%)
Nov 16, 2017 30.95 31.32 30.35 31.10 47,708 +0.35(+1.14%)
Nov 15, 2017 30.25 30.85 30.15 30.75 38,404 +0.20(+0.65%)
Nov 14, 2017 30.20 30.60 30.20 30.55 82,250 +0.15(+0.49%)
Nov 13, 2017 30.05 30.40 30.00 30.40 99,882 +0.30(+1.00%)
Nov 10, 2017 30.25 30.50 30.10 30.10 89,340 -0.05(-0.17%)
Nov 09, 2017 30.30 30.45 30.00 30.15 175,420 -0.30(-0.99%)
Nov 08, 2017 30.75 30.85 30.25 30.45 60,502 -0.50(-1.62%)
Nov 07, 2017 31.90 32.00 30.95 30.95 118,181 -1.00(-3.13%)
Nov 06, 2017 32.20 32.25 31.70 31.95 71,869 -0.25(-0.78%)
Nov 03, 2017 32.30 32.50 32.05 32.20 51,037 -0.05(-0.16%)
Nov 02, 2017 32.20 32.55 32.00 32.25 85,928 +0.00(+0.00%)
Nov 01, 2017 32.85 33.10 32.10 32.25 88,983 -0.55(-1.68%)
Oct 31, 2017 33.00 33.35 32.75 32.80 127,306 -0.15(-0.46%)
Oct 30, 2017 32.80 33.05 31.90 32.95 87,981 +0.00(+0.00%)
Oct 27, 2017 32.00 33.00 32.00 32.95 70,403 +0.95(+2.97%)
Oct 26, 2017 31.50 32.15 31.45 32.00 60,962 +0.65(+2.07%)
Oct 25, 2017 30.50 31.35 30.40 31.35 45,204 +1.30(+4.33%)
Oct 24, 2017 30.15 30.40 29.95 30.05 40,088 -0.05(-0.17%)
Oct 23, 2017 30.20 30.26 30.00 30.10 76,441 -0.20(-0.66%)
Oct 20, 2017 30.55 30.60 30.15 30.30 179,462 +0.20(+0.66%)
Oct 19, 2017 30.30 30.40 30.00 30.10 55,748 -0.30(-0.99%)
Oct 18, 2017 29.90 30.60 29.90 30.40 54,760 +0.65(+2.18%)
Oct 17, 2017 29.90 30.00 29.70 29.75 45,178 -0.25(-0.83%)
Oct 16, 2017 29.50 30.35 29.50 30.00 38,488 +0.35(+1.18%)
Oct 13, 2017 29.80 30.02 29.55 29.65 46,228 -0.10(-0.34%)
Oct 12, 2017 29.90 30.05 29.65 29.75 62,729 -0.10(-0.34%)
Oct 11, 2017 29.80 29.98 29.55 29.85 64,888 +0.05(+0.17%)
Oct 10, 2017 29.60 29.90 29.60 29.80 54,831 +0.35(+1.19%)
Oct 09, 2017 29.30 29.55 29.30 29.45 33,196 +0.00(+0.00%)
Oct 06, 2017 29.65 29.70 29.35 29.45 35,909 -0.05(-0.17%)
Oct 05, 2017 29.55 29.66 29.35 29.50 93,381 +0.00(+0.00%)
Oct 04, 2017 29.55 29.68 29.25 29.50 83,530 -0.10(-0.34%)
Oct 03, 2017 29.25 29.75 29.20 29.60 92,098 +0.15(+0.51%)
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.