Financial Institut (NQ: FISI )

25.33 +0.33 (+1.32%)
Streaming Delayed Price Updated: 2:35 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.65 24.31 23.40 23.77 92,569 +0.29(+1.23%)
Sep 28, 2017 23.85 23.89 23.40 23.48 133,314 -0.37(-1.56%)
Sep 27, 2017 23.40 24.10 23.32 23.85 104,546 +0.66(+2.85%)
Sep 26, 2017 22.90 23.44 22.86 23.19 84,139 +0.29(+1.26%)
Sep 25, 2017 23.11 23.36 22.86 22.90 55,182 -0.21(-0.89%)
Sep 22, 2017 23.03 23.23 22.90 23.11 41,728 +0.12(+0.54%)
Sep 21, 2017 22.94 23.30 22.94 22.99 56,195 +0.00(+0.00%)
Sep 20, 2017 22.57 23.19 22.49 22.99 54,101 +0.41(+1.83%)
Sep 19, 2017 22.33 22.74 22.33 22.57 47,979 +0.21(+0.92%)
Sep 18, 2017 22.28 22.57 22.16 22.37 51,605 +0.17(+0.74%)
Sep 15, 2017 22.20 22.41 22.12 22.20 173,621 +0.04(+0.19%)
Sep 14, 2017 22.24 22.61 22.08 22.16 49,442 -0.33(-1.47%)
Sep 13, 2017 22.41 22.61 22.37 22.49 47,886 +0.13(+0.59%)
Sep 12, 2017 22.11 22.48 22.11 22.36 73,913 +0.41(+1.87%)
Sep 11, 2017 21.46 22.07 21.46 21.95 214,887 +0.61(+2.88%)
Sep 08, 2017 21.29 21.46 21.13 21.33 61,520 +0.20(+0.97%)
Sep 07, 2017 21.70 21.70 21.01 21.13 100,189 -0.66(-3.01%)
Sep 06, 2017 21.70 22.11 21.70 21.79 64,890 +0.12(+0.57%)
Sep 05, 2017 22.28 22.28 21.58 21.66 72,912 -0.78(-3.47%)
Sep 01, 2017 22.28 22.52 22.26 22.44 50,492 +0.16(+0.74%)
Aug 31, 2017 22.19 22.54 22.19 22.28 65,533 +0.00(+0.00%)
Aug 30, 2017 22.36 22.60 22.24 22.28 129,824 -0.08(-0.37%)
Aug 29, 2017 22.11 22.44 22.07 22.36 130,396 +0.00(+0.00%)
Aug 28, 2017 22.44 22.44 22.19 22.36 41,773 -0.04(-0.18%)
Aug 25, 2017 22.36 22.52 22.24 22.40 48,514 +0.00(+0.00%)
Aug 24, 2017 22.11 22.40 22.11 22.40 50,455 +0.25(+1.11%)
Aug 23, 2017 22.07 22.28 22.07 22.15 52,300 -0.08(-0.37%)
Aug 22, 2017 22.07 22.28 22.07 22.24 49,104 +0.16(+0.74%)
Aug 21, 2017 22.11 22.28 21.99 22.07 46,608 -0.16(-0.74%)
Aug 18, 2017 21.74 22.36 21.74 22.24 94,639 +0.29(+1.31%)
Aug 17, 2017 22.07 22.19 21.95 21.95 80,638 -0.25(-1.11%)
Aug 16, 2017 22.11 22.34 22.03 22.19 59,139 +0.08(+0.37%)
Aug 15, 2017 22.40 22.44 22.11 22.11 68,592 -0.33(-1.46%)
Aug 14, 2017 21.99 22.56 21.99 22.44 73,798 +0.53(+2.43%)
Aug 11, 2017 22.48 22.60 21.87 21.91 52,142 -0.53(-2.37%)
Aug 10, 2017 22.28 22.81 22.28 22.44 131,040 -0.12(-0.54%)
Aug 09, 2017 22.52 22.85 22.44 22.56 108,384 -0.29(-1.25%)
Aug 08, 2017 22.77 23.05 22.64 22.85 83,421 -0.08(-0.36%)
Aug 07, 2017 23.10 23.18 22.89 22.93 81,441 -0.16(-0.71%)
Aug 04, 2017 23.28 22.81 23.10 50,313 +0.16(+0.71%)
Aug 03, 2017 23.42 23.50 22.89 22.93 53,662 -0.53(-2.27%)
Aug 02, 2017 23.83 24.08 23.42 23.46 48,204 -0.37(-1.55%)
Aug 01, 2017 24.24 24.24 23.71 23.83 59,479 -0.25(-1.02%)
Jul 31, 2017 23.96 24.47 23.91 24.08 61,880 +0.04(+0.17%)
Jul 28, 2017 24.04 24.14 23.83 24.04 49,048 -0.04(-0.17%)
Jul 27, 2017 24.16 24.65 23.83 24.08 101,730 +0.00(+0.00%)
Jul 26, 2017 24.69 24.82 24.08 24.08 72,173 -1.19(-4.70%)
Jul 25, 2017 24.86 25.47 24.77 25.27 45,743 +0.53(+2.15%)
Jul 24, 2017 24.82 25.04 24.57 24.73 50,821 -0.20(-0.82%)
Jul 21, 2017 25.51 25.51 24.90 24.94 73,985 -0.37(-1.46%)
Jul 20, 2017 25.06 25.39 24.98 25.31 62,432 +0.25(+0.98%)
Jul 19, 2017 24.86 25.06 24.73 25.06 51,291 +0.20(+0.82%)
Jul 18, 2017 24.61 24.90 24.57 24.86 51,632 +0.08(+0.33%)
Jul 17, 2017 24.36 24.86 24.24 24.77 73,155 +0.29(+1.17%)
Jul 14, 2017 24.28 24.65 24.16 24.49 51,092 -0.04(-0.17%)
Jul 13, 2017 24.41 24.53 24.24 24.53 40,070 +0.16(+0.67%)
Jul 12, 2017 24.24 24.49 24.16 24.36 56,018 +0.12(+0.51%)
Jul 11, 2017 24.28 24.41 23.91 24.24 61,609 +0.00(+0.00%)
Jul 10, 2017 24.36 24.53 24.20 24.24 105,081 -0.20(-0.84%)
Jul 07, 2017 24.49 24.57 24.28 24.45 70,289 +0.08(+0.34%)
Jul 06, 2017 24.57 24.61 24.28 24.36 63,461 -0.20(-0.83%)
Jul 05, 2017 24.94 24.94 24.41 24.57 60,615 -0.37(-1.48%)
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.