Financial Institut (NQ: FISI )

26.75 +0.23 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.61 32.22 31.61 31.94 81,197 -0.09(-0.28%)
Feb 25, 2022 30.80 32.17 31.40 32.03 60,251 +1.42(+4.64%)
Feb 24, 2022 30.98 31.25 29.88 30.61 102,036 -0.95(-3.01%)
Feb 23, 2022 32.07 32.25 31.46 31.56 45,834 -0.38(-1.19%)
Feb 22, 2022 31.76 32.17 31.73 31.94 88,071 +0.04(+0.13%)
Feb 18, 2022 31.90 0 +0.38(+1.21%)
Feb 17, 2022 31.83 31.83 31.36 31.52 79,916 -0.44(-1.38%)
Feb 16, 2022 31.88 32.39 31.46 31.96 126,922 +0.07(+0.22%)
Feb 15, 2022 32.00 32.11 31.76 31.89 62,503 +0.11(+0.35%)
Feb 14, 2022 31.73 32.02 31.56 31.78 38,929 -0.02(-0.06%)
Feb 11, 2022 31.63 32.20 31.63 31.80 53,844 -0.03(-0.09%)
Feb 10, 2022 31.91 32.12 31.43 31.83 58,627 +0.02(+0.06%)
Feb 09, 2022 32.91 32.91 31.61 31.81 86,553 -0.98(-2.99%)
Feb 08, 2022 32.71 33.05 32.65 32.79 38,846 +0.14(+0.43%)
Feb 07, 2022 32.54 32.76 32.31 32.65 42,886 +0.07(+0.21%)
Feb 04, 2022 32.64 32.86 32.25 32.58 47,109 +0.07(+0.22%)
Feb 03, 2022 32.26 32.13 32.51 59,092 +0.23(+0.71%)
Feb 02, 2022 32.40 32.48 31.88 32.28 52,731 -0.35(-1.07%)
Feb 01, 2022 32.40 32.84 31.68 32.63 56,645 +0.61(+1.91%)
Jan 28, 2022 31.77 32.08 31.34 32.02 33,209 +0.09(+0.28%)
Jan 27, 2022 32.40 32.82 31.69 31.93 31,182 -0.42(-1.30%)
Jan 26, 2022 32.60 33.46 32.17 32.35 73,846 -0.39(-1.19%)
Jan 25, 2022 32.28 33.03 31.72 32.74 43,046 +0.11(+0.34%)
Jan 24, 2022 31.71 32.71 31.71 32.63 48,887 +0.67(+2.10%)
Jan 21, 2022 31.34 32.81 31.04 31.96 56,476 +0.30(+0.95%)
Jan 20, 2022 32.18 32.50 31.58 31.66 32,706 -0.74(-2.28%)
Jan 19, 2022 33.09 33.29 32.20 32.40 39,350 -0.54(-1.64%)
Jan 18, 2022 33.47 33.48 32.93 32.94 24,634 -0.63(-1.88%)
Jan 14, 2022 33.57 0 -0.04(-0.12%)
Jan 13, 2022 33.14 33.75 33.03 33.61 38,215 +0.54(+1.63%)
Jan 12, 2022 33.00 33.37 32.90 33.07 59,729 +0.11(+0.33%)
Jan 11, 2022 33.23 33.23 32.59 32.96 41,980 -0.18(-0.54%)
Jan 10, 2022 33.65 33.75 32.75 33.14 57,080 -0.47(-1.40%)
Jan 07, 2022 33.43 33.78 33.25 33.61 50,453 +0.23(+0.69%)
Jan 06, 2022 32.81 33.50 32.60 33.38 76,056 +0.78(+2.39%)
Jan 05, 2022 32.57 32.88 32.22 32.60 63,503 +0.20(+0.62%)
Jan 04, 2022 32.30 32.79 32.30 32.40 54,315 +0.34(+1.06%)
Jan 03, 2022 31.94 32.48 31.84 32.06 47,599 +0.26(+0.82%)
Dec 31, 2021 32.08 32.08 31.64 31.80 21,684 -0.05(-0.16%)
Dec 30, 2021 32.17 32.28 31.75 31.85 30,941 -0.37(-1.15%)
Dec 29, 2021 32.00 32.34 31.95 32.22 40,237 +0.12(+0.37%)
Dec 28, 2021 32.00 32.40 31.95 32.10 62,990 +0.16(+0.50%)
Dec 27, 2021 31.97 32.13 31.50 31.94 48,915 +0.14(+0.44%)
Dec 23, 2021 31.90 32.05 31.72 31.80 48,921 -0.01(-0.03%)
Dec 22, 2021 31.65 31.89 31.50 31.81 47,404 +0.12(+0.38%)
Dec 21, 2021 31.41 32.28 31.41 31.69 44,691 +0.63(+2.03%)
Dec 20, 2021 30.98 31.12 30.24 31.06 75,177 -0.47(-1.49%)
Dec 17, 2021 31.71 32.18 31.22 31.53 110,234 -0.46(-1.44%)
Dec 16, 2021 31.99 32.97 31.75 31.99 33,430 +0.16(+0.50%)
Dec 15, 2021 31.81 32.65 31.33 31.83 48,756 +0.58(+1.86%)
Dec 14, 2021 31.52 32.27 31.18 31.25 87,726 -0.34(-1.08%)
Dec 13, 2021 32.00 32.49 31.53 31.59 34,505 -0.41(-1.28%)
Dec 10, 2021 31.60 32.06 31.27 32.00 29,211 +0.41(+1.30%)
Dec 09, 2021 31.63 31.93 31.50 31.59 25,371 -0.34(-1.06%)
Dec 08, 2021 32.31 32.31 31.71 31.93 16,173 +0.17(+0.54%)
Dec 07, 2021 32.04 32.57 31.67 31.76 26,673 -0.12(-0.38%)
Dec 06, 2021 32.14 32.67 31.71 31.88 47,119 +0.05(+0.16%)
Dec 03, 2021 32.21 32.21 31.71 31.83 33,112 -0.42(-1.30%)
Dec 02, 2021 31.59 32.64 31.52 32.25 30,795 +0.96(+3.07%)
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.