Financial Institut (NQ: FISI )

29.88 USD -1.50 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.36 32.36 31.33 32.13 35,258 -0.22(-0.68%)
May 27, 2021 31.92 32.48 31.84 32.35 28,437 +0.91(+2.89%)
May 26, 2021 30.99 31.62 30.75 31.44 64,254 +0.62(+2.01%)
May 25, 2021 32.25 32.25 30.78 30.82 55,542 -1.32(-4.11%)
May 24, 2021 32.46 32.46 32.03 32.14 18,276 -0.22(-0.68%)
May 21, 2021 32.16 32.49 31.85 32.36 36,702 +0.58(+1.83%)
May 20, 2021 31.93 31.93 31.00 31.78 27,620 -0.15(-0.47%)
May 19, 2021 31.69 32.21 31.23 31.93 32,550 -0.36(-1.11%)
May 18, 2021 32.78 33.12 32.26 32.29 127,555 -0.50(-1.52%)
May 17, 2021 32.47 33.06 32.19 32.79 40,266 +0.20(+0.61%)
May 14, 2021 32.66 32.66 32.16 32.59 38,458 +0.21(+0.65%)
May 13, 2021 31.16 32.39 31.16 32.38 48,521 +1.27(+4.08%)
May 12, 2021 32.02 32.08 31.02 31.11 49,730 -0.70(-2.20%)
May 11, 2021 32.28 32.40 31.60 31.81 43,817 -0.29(-0.90%)
May 10, 2021 32.79 33.00 32.10 32.10 38,381 -0.50(-1.53%)
May 07, 2021 32.35 32.72 31.94 32.60 36,592 -0.10(-0.31%)
May 06, 2021 32.09 32.74 31.74 32.70 53,475 +0.76(+2.38%)
May 05, 2021 32.95 32.95 31.77 31.94 28,499 -0.88(-2.68%)
May 04, 2021 32.49 32.94 32.03 32.82 54,579 +0.19(+0.58%)
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.