Financial Institut (NQ: FISI )

27.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.30 18.94 17.84 18.14 100,016 -0.46(-2.47%)
Mar 30, 2020 17.42 18.73 17.02 18.60 51,405 +1.35(+7.83%)
Mar 27, 2020 16.86 17.83 16.75 17.25 56,800 -0.46(-2.60%)
Mar 26, 2020 15.97 17.78 15.91 17.71 50,561 +1.84(+11.59%)
Mar 25, 2020 16.77 16.87 15.57 15.87 39,592 -0.32(-1.98%)
Mar 24, 2020 14.70 16.19 13.12 16.19 63,891 +1.86(+12.98%)
Mar 23, 2020 14.65 16.64 13.52 14.33 46,733 -0.17(-1.17%)
Mar 20, 2020 16.25 16.85 12.78 14.50 148,500 -1.31(-8.29%)
Mar 19, 2020 14.13 17.91 13.51 15.81 127,277 +1.53(+10.71%)
Mar 18, 2020 17.27 17.27 14.27 14.28 84,124 -4.12(-22.39%)
Mar 17, 2020 16.56 18.83 16.18 18.40 85,885 +2.17(+13.37%)
Mar 16, 2020 17.89 17.89 16.22 16.23 84,087 -3.37(-17.19%)
Mar 13, 2020 19.33 19.89 18.60 19.60 108,400 +1.15(+6.23%)
Mar 12, 2020 19.00 19.98 17.91 18.45 78,702 -1.70(-8.44%)
Mar 11, 2020 20.93 21.20 19.98 20.15 69,850 -1.49(-6.89%)
Mar 10, 2020 21.69 22.05 20.21 21.64 66,440 +0.52(+2.46%)
Mar 09, 2020 23.52 24.48 20.86 21.12 52,340 -3.81(-15.28%)
Mar 06, 2020 24.37 25.70 24.37 24.93 37,900 -0.33(-1.31%)
Mar 05, 2020 26.17 26.47 24.70 25.26 55,264 -1.65(-6.13%)
Mar 04, 2020 26.93 27.44 26.23 26.91 50,706 +0.14(+0.52%)
Mar 03, 2020 27.67 29.15 26.18 26.77 40,250 -1.19(-4.26%)
Mar 02, 2020 26.80 27.96 26.68 27.96 34,963 +1.05(+3.90%)
Feb 28, 2020 26.25 28.41 25.19 26.91 65,300 -1.18(-4.20%)
Feb 27, 2020 28.61 29.32 28.03 28.09 41,719 -0.86(-2.97%)
Feb 26, 2020 29.03 29.18 28.78 28.95 20,716 +0.07(+0.24%)
Feb 25, 2020 29.85 29.85 28.80 28.88 47,768 -0.98(-3.28%)
Feb 24, 2020 30.15 30.36 29.86 29.86 34,546 -0.55(-1.81%)
Feb 21, 2020 30.47 30.59 30.31 30.41 31,700 -0.04(-0.13%)
Feb 20, 2020 30.45 30.52 30.35 30.45 24,791 -0.05(-0.16%)
Feb 19, 2020 30.47 30.59 30.20 30.50 32,619 +0.13(+0.43%)
Feb 18, 2020 30.50 30.57 30.11 30.37 20,078 -0.13(-0.43%)
Feb 14, 2020 30.71 30.71 30.40 30.50 19,600 -0.17(-0.55%)
Feb 13, 2020 30.51 30.81 30.47 30.67 12,894 +0.12(+0.39%)
Feb 12, 2020 30.67 30.75 30.43 30.55 12,384 +0.05(+0.16%)
Feb 11, 2020 30.40 30.58 30.26 30.50 16,813 +0.25(+0.83%)
Feb 10, 2020 30.30 30.30 29.91 30.25 10,372 +0.04(+0.13%)
Feb 07, 2020 30.44 30.85 30.10 30.21 21,900 -0.36(-1.18%)
Feb 06, 2020 31.39 31.39 30.55 30.57 24,414 -0.68(-2.18%)
Feb 05, 2020 30.91 31.27 30.77 31.25 20,643 +0.62(+2.02%)
Feb 04, 2020 31.11 31.36 30.53 30.63 34,773 -0.11(-0.36%)
Feb 03, 2020 31.14 31.42 30.52 30.74 31,566 -0.07(-0.23%)
Jan 31, 2020 31.74 31.74 30.68 30.81 55,900 +0.43(+1.42%)
Jan 30, 2020 29.92 30.54 29.92 30.38 23,319 +0.29(+0.96%)
Jan 29, 2020 30.68 31.25 29.95 30.09 26,293 -0.79(-2.56%)
Jan 28, 2020 31.28 31.28 30.79 30.88 17,365 -0.20(-0.64%)
Jan 27, 2020 30.64 31.26 30.64 31.08 21,588 +0.03(+0.10%)
Jan 24, 2020 31.52 31.52 31.05 31.05 16,100 -0.36(-1.15%)
Jan 23, 2020 31.45 31.63 31.22 31.41 28,961 -0.18(-0.57%)
Jan 22, 2020 31.55 31.85 31.38 31.59 21,164 +0.09(+0.29%)
Jan 21, 2020 31.57 31.65 31.33 31.50 27,939 -0.17(-0.54%)
Jan 17, 2020 32.39 32.39 31.64 31.67 22,300 -0.51(-1.58%)
Jan 16, 2020 32.03 32.37 31.84 32.18 16,007 +0.33(+1.04%)
Jan 15, 2020 32.06 32.06 31.60 31.85 17,299 -0.23(-0.72%)
Jan 14, 2020 32.23 32.41 32.04 32.08 38,145 -0.16(-0.50%)
Jan 13, 2020 31.76 32.26 31.69 32.24 31,120 +0.63(+1.99%)
Jan 10, 2020 31.74 31.87 31.41 31.61 47,000 -0.07(-0.22%)
Jan 09, 2020 31.64 31.93 31.64 31.68 30,115 +0.01(+0.03%)
Jan 08, 2020 31.54 31.86 31.50 31.67 29,982 +0.25(+0.80%)
Jan 07, 2020 31.62 31.69 31.35 31.42 27,867 -0.26(-0.82%)
Jan 06, 2020 31.67 31.93 31.40 31.68 28,575 -0.26(-0.81%)
Jan 03, 2020 31.92 32.06 31.84 31.94 23,800 -0.35(-1.08%)
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.