Financial Institut (NQ: FISI )

30.44 USD -0.55 (-1.77%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.80 30.95 30.16 30.65 363,226 -0.15(-0.49%)
May 30, 2017 30.85 31.05 30.70 30.80 46,787 -0.30(-0.96%)
May 26, 2017 31.25 31.25 30.85 31.10 26,812 -0.05(-0.16%)
May 25, 2017 31.30 31.60 31.08 31.15 31,692 -0.10(-0.32%)
May 24, 2017 31.30 31.45 31.00 31.25 52,763 -0.05(-0.16%)
May 23, 2017 31.40 31.50 31.10 31.30 60,993 +0.00(+0.00%)
May 22, 2017 31.35 31.55 30.95 31.30 53,708 +0.00(+0.00%)
May 19, 2017 31.45 31.95 31.20 31.30 89,541 -0.20(-0.63%)
May 18, 2017 31.55 32.15 31.45 31.50 55,648 -0.30(-0.94%)
May 17, 2017 31.90 32.50 31.15 31.80 177,778 -0.65(-2.00%)
May 16, 2017 33.05 33.05 32.30 32.45 61,631 -0.95(-2.84%)
May 15, 2017 32.90 33.45 32.90 33.40 54,433 +0.45(+1.37%)
May 12, 2017 32.65 33.05 32.40 32.95 57,548 +0.00(+0.00%)
May 11, 2017 32.95 33.28 32.40 32.95 61,582 -0.25(-0.75%)
May 10, 2017 33.15 33.30 32.95 33.20 33,687 -0.08(-0.23%)
May 09, 2017 33.45 33.65 33.05 33.28 39,763 -0.27(-0.82%)
May 08, 2017 33.30 33.65 33.25 33.55 48,882 +0.20(+0.60%)
May 05, 2017 32.80 33.65 32.80 33.35 47,143 -0.05(-0.15%)
May 04, 2017 33.55 33.90 32.85 33.40 85,452 -0.15(-0.45%)
May 03, 2017 32.20 33.55 31.95 33.55 117,365 +0.90(+2.76%)
May 02, 2017 32.10 33.00 32.10 32.65 161,479 -0.75(-2.25%)
May 01, 2017 33.65 34.45 33.10 33.40 123,418 -0.10(-0.30%)
Apr 28, 2017 33.95 34.25 33.40 33.50 35,038 -0.50(-1.47%)
Apr 27, 2017 34.15 34.20 33.45 34.00 38,143 +0.05(+0.15%)
Apr 26, 2017 32.45 35.35 32.45 33.95 64,198 -0.50(-1.45%)
Apr 25, 2017 34.80 35.15 34.40 34.45 63,632 -0.15(-0.43%)
Apr 24, 2017 33.50 34.70 33.50 34.60 73,696 +1.45(+4.37%)
Apr 21, 2017 32.95 33.30 32.90 33.15 37,103 -0.05(-0.15%)
Apr 20, 2017 32.27 33.30 32.20 33.20 36,122 +1.20(+3.75%)
Apr 19, 2017 32.05 32.35 31.77 32.00 45,175 +0.05(+0.16%)
Apr 18, 2017 31.75 32.00 31.40 31.95 42,060 +0.00(+0.00%)
Apr 17, 2017 31.55 32.05 31.52 31.95 25,214 +0.45(+1.43%)
Apr 13, 2017 31.90 31.90 31.34 31.50 28,145 -0.55(-1.72%)
Apr 12, 2017 32.50 32.50 31.75 32.05 39,000 -0.45(-1.38%)
Apr 11, 2017 31.85 32.60 31.75 32.50 40,906 +0.65(+2.04%)
Apr 10, 2017 32.10 32.22 31.60 31.85 23,259 -0.25(-0.78%)
Apr 07, 2017 31.85 32.25 31.70 32.10 14,318 +0.00(+0.00%)
Apr 06, 2017 31.48 32.31 31.30 32.10 32,998 +0.65(+2.07%)
Apr 05, 2017 32.40 32.65 31.35 31.45 51,843 -0.75(-2.33%)
Apr 04, 2017 32.55 32.85 31.98 32.20 38,216 -0.35(-1.08%)
Apr 03, 2017 32.95 33.21 32.17 32.55 40,960 -0.40(-1.21%)
Mar 31, 2017 32.85 33.30 32.25 32.95 72,630 +0.10(+0.30%)
Mar 30, 2017 32.40 33.20 32.25 32.85 29,271 +0.75(+2.34%)
Mar 29, 2017 31.90 32.15 31.80 32.10 24,523 +0.05(+0.16%)
Mar 28, 2017 31.60 32.10 31.55 32.05 47,140 +0.30(+0.94%)
Mar 27, 2017 31.05 31.95 30.90 31.75 30,327 -0.05(-0.16%)
Mar 24, 2017 31.85 32.30 31.55 31.80 28,944 -0.10(-0.31%)
Mar 23, 2017 31.05 32.05 30.95 31.90 28,949 +0.75(+2.41%)
Mar 22, 2017 31.35 31.35 30.50 31.15 38,108 -0.40(-1.27%)
Mar 21, 2017 32.95 33.40 31.45 31.55 48,935 -1.35(-4.10%)
Mar 20, 2017 33.85 33.85 32.90 32.90 26,495 -0.85(-2.52%)
Mar 17, 2017 33.35 33.85 32.95 33.75 65,585 +0.30(+0.90%)
Mar 16, 2017 33.65 33.78 33.30 33.45 30,247 -0.05(-0.15%)
Mar 15, 2017 33.60 33.80 33.25 33.50 30,032 +0.10(+0.30%)
Mar 14, 2017 33.30 33.50 32.90 33.40 29,109 -0.05(-0.15%)
Mar 13, 2017 33.40 33.90 33.35 33.45 29,438 +0.00(+0.00%)
Mar 10, 2017 33.80 33.80 32.90 33.45 30,659 -0.20(-0.59%)
Mar 09, 2017 34.25 34.35 33.60 33.65 33,563 -0.60(-1.75%)
Mar 08, 2017 34.20 34.72 33.70 34.25 55,506 +0.20(+0.59%)
Mar 07, 2017 34.20 34.78 33.95 34.05 21,635 -0.15(-0.44%)
Mar 06, 2017 34.70 34.70 34.00 34.20 28,475 -0.40(-1.16%)
Mar 03, 2017 34.80 34.95 34.20 34.60 20,492 +0.25(+0.73%)
Mar 02, 2017 35.00 35.00 34.25 34.35 41,953 -0.85(-2.41%)
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.