Financial Institut (NQ: FISI )

25.68 +0.74 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.48 21.59 21.45 21.51 63,376 +0.07(+0.33%)
Sep 29, 2016 21.74 21.81 21.43 21.44 24,667 -0.24(-1.10%)
Sep 28, 2016 21.58 21.72 21.38 21.68 41,585 +0.11(+0.52%)
Sep 27, 2016 21.26 21.58 21.17 21.57 34,455 +0.35(+1.65%)
Sep 26, 2016 21.27 21.46 21.16 21.22 64,174 -0.22(-1.04%)
Sep 23, 2016 21.24 21.50 21.24 21.44 15,707 +0.09(+0.41%)
Sep 22, 2016 21.20 21.37 21.12 21.35 38,167 +0.21(+0.98%)
Sep 21, 2016 21.32 21.39 21.05 21.15 26,953 -0.13(-0.63%)
Sep 20, 2016 21.40 21.45 21.27 21.28 19,516 -0.03(-0.15%)
Sep 19, 2016 21.36 21.46 21.31 21.31 14,583 -0.05(-0.22%)
Sep 16, 2016 21.37 21.39 21.23 21.36 55,460 +0.02(+0.11%)
Sep 15, 2016 21.16 21.38 21.07 21.34 44,577 +0.20(+0.94%)
Sep 14, 2016 21.36 21.37 21.05 21.14 28,783 -0.26(-1.22%)
Sep 13, 2016 21.27 21.46 21.20 21.40 36,940 -0.02(-0.11%)
Sep 12, 2016 21.10 21.43 21.04 21.43 37,801 +0.04(+0.19%)
Sep 09, 2016 21.27 21.45 21.27 21.39 45,862 -0.02(-0.11%)
Sep 08, 2016 21.27 21.41 21.23 21.41 20,047 +0.15(+0.71%)
Sep 07, 2016 21.19 21.35 21.19 21.26 49,106 +0.00(+0.00%)
Sep 06, 2016 21.42 21.42 21.12 21.26 23,797 -0.11(-0.52%)
Sep 02, 2016 21.33 21.37 21.37 21.37 24,376 +0.12(+0.56%)
Sep 01, 2016 21.01 21.27 21.01 21.25 15,457 +0.08(+0.37%)
Aug 31, 2016 21.04 21.26 20.93 21.17 58,803 +0.16(+0.75%)
Aug 30, 2016 20.80 21.03 20.75 21.01 37,211 +0.19(+0.91%)
Aug 29, 2016 20.76 20.97 20.76 20.83 31,092 +0.09(+0.46%)
Aug 26, 2016 20.87 21.03 20.68 20.73 42,783 -0.11(-0.53%)
Aug 25, 2016 20.84 20.94 20.79 20.84 48,582 -0.04(-0.19%)
Aug 24, 2016 21.30 21.30 20.84 20.88 48,975 -0.12(-0.56%)
Aug 23, 2016 20.93 21.19 20.93 21.00 26,955 +0.06(+0.30%)
Aug 22, 2016 20.94 21.01 20.71 20.94 31,106 +0.01(+0.04%)
Aug 19, 2016 20.81 21.07 20.73 20.93 58,092 +0.08(+0.38%)
Aug 18, 2016 20.87 20.94 20.69 20.85 36,027 -0.09(-0.45%)
Aug 17, 2016 20.75 21.05 20.73 20.94 24,196 +0.11(+0.53%)
Aug 16, 2016 20.77 20.93 20.70 20.83 26,425 -0.08(-0.38%)
Aug 15, 2016 20.96 21.05 20.75 20.91 25,107 +0.06(+0.30%)
Aug 12, 2016 20.98 21.18 20.68 20.85 19,987 -0.15(-0.71%)
Aug 11, 2016 20.87 21.07 20.72 21.00 19,519 +0.15(+0.72%)
Aug 10, 2016 21.24 21.24 20.79 20.85 43,537 -0.42(-1.96%)
Aug 09, 2016 21.26 21.37 21.20 21.27 46,103 +0.02(+0.11%)
Aug 08, 2016 21.23 21.27 21.12 21.24 27,014 -0.02(-0.11%)
Aug 05, 2016 21.35 21.53 21.08 21.27 51,966 +0.02(+0.11%)
Aug 04, 2016 20.90 21.52 20.87 21.24 58,468 +0.46(+2.24%)
Aug 03, 2016 20.78 20.79 20.64 20.78 13,064 +0.06(+0.30%)
Aug 02, 2016 21.02 21.02 20.71 20.71 19,101 -0.26(-1.24%)
Aug 01, 2016 20.99 21.05 20.83 20.97 19,197 -0.21(-1.00%)
Jul 29, 2016 21.27 21.39 21.09 21.19 31,260 -0.04(-0.19%)
Jul 28, 2016 21.16 21.31 21.00 21.23 19,534 -0.05(-0.22%)
Jul 27, 2016 21.35 21.49 20.90 21.27 18,212 +0.01(+0.04%)
Jul 26, 2016 21.07 21.33 21.07 21.27 16,231 +0.06(+0.30%)
Jul 25, 2016 21.17 21.32 21.12 21.20 16,091 -0.08(-0.37%)
Jul 22, 2016 21.18 21.42 21.16 21.28 25,354 +0.15(+0.71%)
Jul 21, 2016 21.19 21.38 21.10 21.13 42,716 -0.11(-0.52%)
Jul 20, 2016 21.27 21.42 21.04 21.24 38,619 -0.02(-0.07%)
Jul 19, 2016 21.28 21.36 21.19 21.26 26,187 +0.00(+0.00%)
Jul 18, 2016 21.42 21.49 21.10 21.26 37,411 -0.02(-0.07%)
Jul 15, 2016 21.41 21.63 21.22 21.27 96,260 +0.01(+0.04%)
Jul 14, 2016 21.61 21.76 21.19 21.27 51,829 -0.16(-0.74%)
Jul 13, 2016 21.38 21.57 21.09 21.42 33,788 +0.22(+1.04%)
Jul 12, 2016 20.94 21.60 20.94 21.20 60,615 +0.38(+1.82%)
Jul 11, 2016 20.35 21.10 20.35 20.83 65,602 +0.16(+0.76%)
Jul 08, 2016 20.21 20.71 20.05 20.67 41,573 +0.62(+3.10%)
Jul 07, 2016 20.09 20.28 19.94 20.05 20,712 +0.13(+0.67%)
Jul 05, 2016 20.27 20.27 19.88 19.91 25,773 -0.27(-1.33%)
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.