Financial Institut (NQ: FISI )

24.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.81 26.81 26.18 26.23 40,793 -0.39(-1.47%)
Sep 27, 2019 27.01 27.42 26.54 26.62 36,706 -0.25(-0.94%)
Sep 26, 2019 27.15 27.24 26.84 26.87 35,712 -0.23(-0.87%)
Sep 25, 2019 26.63 27.24 26.63 27.11 29,771 +0.50(+1.89%)
Sep 24, 2019 26.97 27.06 26.50 26.60 31,772 -0.47(-1.73%)
Sep 23, 2019 26.71 27.22 26.62 27.07 30,018 +0.32(+1.20%)
Sep 20, 2019 26.85 27.22 26.53 26.75 109,889 -0.23(-0.87%)
Sep 19, 2019 27.20 27.65 26.96 26.98 31,462 -0.17(-0.61%)
Sep 18, 2019 27.04 27.44 26.93 27.15 33,202 +0.10(+0.39%)
Sep 17, 2019 26.86 27.15 26.65 27.05 31,138 +0.10(+0.39%)
Sep 16, 2019 26.95 27.47 26.75 26.94 60,129 -0.14(-0.51%)
Sep 13, 2019 26.97 27.31 26.58 27.08 51,320 +0.35(+1.30%)
Sep 12, 2019 26.07 26.91 25.99 26.73 49,308 +0.56(+2.16%)
Sep 11, 2019 25.69 26.29 25.59 26.17 74,514 +0.61(+2.39%)
Sep 10, 2019 25.30 25.62 25.26 25.56 59,207 +0.27(+1.06%)
Sep 09, 2019 24.74 25.37 24.74 25.29 47,054 +0.64(+2.59%)
Sep 06, 2019 25.09 25.09 24.62 24.65 20,652 -0.33(-1.31%)
Sep 05, 2019 24.87 25.35 24.87 24.98 37,265 +0.38(+1.54%)
Sep 04, 2019 24.92 25.13 24.54 24.60 34,165 -0.17(-0.70%)
Sep 03, 2019 24.87 24.87 24.45 24.77 46,028 -0.28(-1.10%)
Aug 30, 2019 24.97 25.07 24.78 25.05 28,425 +0.16(+0.66%)
Aug 29, 2019 24.84 25.09 24.84 24.88 30,305 +0.22(+0.91%)
Aug 28, 2019 24.43 24.94 24.43 24.66 30,596 +0.15(+0.60%)
Aug 27, 2019 25.06 25.06 24.28 24.51 34,279 -0.40(-1.59%)
Aug 26, 2019 24.73 25.02 24.61 24.91 21,210 +0.37(+1.51%)
Aug 23, 2019 25.21 25.22 24.43 24.54 44,900 -0.74(-2.93%)
Aug 22, 2019 25.54 25.72 25.28 25.28 20,966 -0.18(-0.71%)
Aug 21, 2019 25.59 25.59 25.21 25.46 43,571 +0.20(+0.78%)
Aug 20, 2019 25.47 25.49 25.14 25.26 25,081 -0.22(-0.85%)
Aug 19, 2019 25.83 25.83 25.43 25.48 35,167 -0.04(-0.17%)
Aug 16, 2019 24.89 25.52 24.89 25.52 60,680 +0.72(+2.88%)
Aug 15, 2019 24.95 25.07 24.60 24.81 43,153 -0.03(-0.10%)
Aug 14, 2019 25.04 25.92 24.67 24.83 37,329 -0.70(-2.73%)
Aug 13, 2019 25.27 25.95 25.27 25.53 32,226 +0.01(+0.03%)
Aug 12, 2019 25.07 25.52 25.07 25.52 53,825 +0.22(+0.85%)
Aug 09, 2019 25.27 25.64 25.08 25.31 47,337 +0.04(+0.17%)
Aug 08, 2019 25.10 25.47 25.10 25.26 53,520 +0.35(+1.42%)
Aug 07, 2019 25.08 25.43 24.67 24.91 28,561 -0.42(-1.67%)
Aug 06, 2019 25.27 25.44 24.77 25.33 32,690 +0.31(+1.24%)
Aug 05, 2019 25.44 25.51 24.80 25.02 40,004 -0.73(-2.84%)
Aug 02, 2019 26.23 26.31 25.64 25.75 73,442 -0.41(-1.55%)
Aug 01, 2019 26.74 26.82 26.05 26.16 101,807 -0.38(-1.43%)
Jul 31, 2019 26.25 26.83 26.10 26.54 87,813 +0.47(+1.79%)
Jul 30, 2019 25.10 26.39 25.04 26.07 80,801 +1.19(+4.78%)
Jul 29, 2019 24.87 25.05 24.80 24.88 29,496 -0.13(-0.52%)
Jul 26, 2019 24.55 25.11 24.55 25.01 27,845 +0.47(+1.90%)
Jul 25, 2019 24.59 24.64 24.19 24.55 52,079 -0.01(-0.04%)
Jul 24, 2019 24.10 24.83 24.03 24.56 41,591 +0.43(+1.79%)
Jul 23, 2019 23.27 24.16 23.20 24.12 41,537 +0.90(+3.86%)
Jul 22, 2019 24.02 24.06 23.17 23.23 118,920 -0.93(-3.85%)
Jul 19, 2019 24.03 24.40 24.03 24.16 20,071 +0.01(+0.04%)
Jul 18, 2019 23.93 24.22 23.93 24.15 21,308 +0.11(+0.47%)
Jul 17, 2019 24.12 24.14 23.92 24.04 29,548 -0.10(-0.43%)
Jul 16, 2019 24.05 24.31 23.81 24.14 34,904 +0.03(+0.11%)
Jul 15, 2019 24.31 24.31 23.93 24.12 23,217 -0.30(-1.24%)
Jul 12, 2019 24.05 24.81 24.01 24.42 29,701 +0.31(+1.29%)
Jul 11, 2019 24.11 24.38 24.00 24.11 15,536 -0.07(-0.28%)
Jul 10, 2019 23.95 24.46 23.95 24.18 22,020 -0.26(-1.06%)
Jul 09, 2019 24.92 24.92 23.92 24.43 28,611 +0.09(+0.35%)
Jul 08, 2019 24.59 24.79 24.32 24.35 15,831 -0.45(-1.81%)
Jul 05, 2019 24.59 24.81 23.75 24.80 14,502 +0.26(+1.05%)
Jul 03, 2019 24.82 24.82 24.29 24.54 10,210 -0.09(-0.38%)
Jul 02, 2019 24.92 25.31 24.38 24.63 20,928 -0.25(-1.00%)
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.