Financial Institut (NQ: FISI )

31.66 USD -0.74 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 27.10 27.52 27.10 27.20 53,671 +0.00(+0.00%)
Aug 30, 2017 27.30 27.60 27.15 27.20 106,324 -0.10(-0.37%)
Aug 29, 2017 27.00 27.40 26.95 27.30 106,793 +0.00(+0.00%)
Aug 28, 2017 27.40 27.40 27.10 27.30 34,212 -0.05(-0.18%)
Aug 25, 2017 27.30 27.50 27.15 27.35 39,733 +0.00(+0.00%)
Aug 24, 2017 27.00 27.35 27.00 27.35 41,322 +0.30(+1.11%)
Aug 23, 2017 26.95 27.20 26.95 27.05 42,833 -0.10(-0.37%)
Aug 22, 2017 26.95 27.20 26.95 27.15 40,216 +0.20(+0.74%)
Aug 21, 2017 27.00 27.20 26.85 26.95 38,172 -0.20(-0.74%)
Aug 18, 2017 26.55 27.30 26.55 27.15 77,508 +0.35(+1.31%)
Aug 17, 2017 26.95 27.10 26.80 26.80 66,042 -0.30(-1.11%)
Aug 16, 2017 27.00 27.27 26.90 27.10 48,434 +0.10(+0.37%)
Aug 15, 2017 27.35 27.40 27.00 27.00 56,176 -0.40(-1.46%)
Aug 14, 2017 26.85 27.55 26.85 27.40 60,440 +0.65(+2.43%)
Aug 11, 2017 27.45 27.60 26.70 26.75 42,704 -0.65(-2.37%)
Aug 10, 2017 27.20 27.85 27.20 27.40 107,320 -0.15(-0.54%)
Aug 09, 2017 27.50 27.90 27.40 27.55 88,765 -0.35(-1.25%)
Aug 08, 2017 27.80 28.15 27.65 27.90 68,321 -0.10(-0.36%)
Aug 07, 2017 28.20 28.30 27.95 28.00 66,699 -0.20(-0.71%)
Aug 04, 2017 28.42 27.85 28.20 41,206 +0.20(+0.71%)
Aug 03, 2017 28.60 28.70 27.95 28.00 43,949 -0.65(-2.27%)
Aug 02, 2017 29.10 29.40 28.60 28.65 39,479 -0.45(-1.55%)
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.