Financial Institut (NQ: FISI )

29.44 USD +0.21 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.13 27.27 26.80 26.82 32,714 -0.36(-1.32%)
Jan 30, 2019 27.30 27.39 27.09 27.18 32,744 +0.00(+0.00%)
Jan 29, 2019 27.28 27.35 27.05 27.18 35,058 +0.14(+0.52%)
Jan 28, 2019 27.03 27.38 26.69 27.04 23,087 -0.12(-0.44%)
Jan 25, 2019 27.41 27.41 27.14 27.16 16,900 +0.26(+0.97%)
Jan 24, 2019 27.02 27.17 26.59 26.90 60,517 -0.12(-0.44%)
Jan 23, 2019 27.12 27.37 26.86 27.02 39,209 -0.06(-0.22%)
Jan 22, 2019 27.29 27.50 27.07 27.08 55,296 -0.35(-1.28%)
Jan 18, 2019 27.40 27.70 27.40 27.43 43,600 -0.03(-0.11%)
Jan 17, 2019 27.40 27.62 27.23 27.46 31,104 -0.12(-0.44%)
Jan 16, 2019 27.07 27.77 27.07 27.58 39,896 +0.63(+2.34%)
Jan 15, 2019 26.79 26.98 26.68 26.95 21,610 +0.17(+0.63%)
Jan 14, 2019 26.86 27.26 26.71 26.78 66,146 -0.14(-0.52%)
Jan 11, 2019 26.84 27.05 26.59 26.92 19,800 -0.09(-0.33%)
Jan 10, 2019 27.12 27.39 26.68 27.01 14,413 -0.25(-0.92%)
Jan 09, 2019 27.47 27.47 27.15 27.26 26,576 -0.16(-0.58%)
Jan 08, 2019 27.10 27.42 26.91 27.42 35,436 +0.46(+1.71%)
Jan 07, 2019 26.80 26.98 26.67 26.96 83,396 +0.17(+0.63%)
Jan 04, 2019 26.56 26.85 26.21 26.79 34,900 +0.67(+2.57%)
Jan 03, 2019 26.01 26.45 25.50 26.12 43,454 +0.04(+0.15%)
Jan 02, 2019 25.50 26.43 25.50 26.08 103,947 +0.38(+1.48%)
Dec 31, 2018 25.49 25.71 25.26 25.70 32,800 +0.22(+0.86%)
Dec 28, 2018 25.29 25.79 25.08 25.48 42,100 +0.31(+1.23%)
Dec 27, 2018 25.27 25.85 24.57 25.17 42,580 -0.39(-1.53%)
Dec 26, 2018 24.79 25.65 24.49 25.56 47,048 +0.95(+3.86%)
Dec 24, 2018 25.27 25.46 24.61 24.61 11,000 -0.72(-2.84%)
Dec 21, 2018 25.41 25.90 25.07 25.33 61,700 -0.05(-0.20%)
Dec 20, 2018 24.94 25.58 24.87 25.38 39,468 +0.44(+1.76%)
Dec 19, 2018 25.85 26.15 24.78 24.94 34,675 -0.91(-3.52%)
Dec 18, 2018 26.12 26.25 25.80 25.85 43,944 -0.17(-0.65%)
Dec 17, 2018 25.80 26.46 25.77 26.02 33,377 +0.03(+0.12%)
Dec 14, 2018 26.15 26.63 25.96 25.99 24,800 -0.33(-1.25%)
Dec 13, 2018 27.28 27.47 26.17 26.32 32,152 -0.89(-3.27%)
Dec 12, 2018 27.22 27.50 26.78 27.21 43,357 +0.05(+0.18%)
Dec 11, 2018 27.28 27.74 26.89 27.16 40,107 -0.09(-0.33%)
Dec 10, 2018 27.32 27.53 26.88 27.25 32,609 -0.16(-0.58%)
Dec 07, 2018 27.41 28.00 27.05 27.41 44,800 -0.15(-0.54%)
Dec 06, 2018 27.24 28.55 27.02 27.56 73,193 -0.26(-0.93%)
Dec 04, 2018 29.81 30.59 27.59 27.82 32,900 -2.07(-6.93%)
Dec 03, 2018 30.36 30.68 29.46 29.89 107,049 -0.19(-0.63%)
Nov 30, 2018 29.71 30.48 29.71 30.08 52,600 +0.32(+1.08%)
Nov 29, 2018 29.97 30.15 29.23 29.76 15,766 -0.23(-0.77%)
Nov 28, 2018 29.38 30.14 29.10 29.99 45,638 +0.62(+2.11%)
Nov 27, 2018 29.19 29.83 29.19 29.37 56,767 +0.08(+0.27%)
Nov 26, 2018 29.14 30.12 28.76 29.29 31,909 +0.24(+0.83%)
Nov 23, 2018 28.73 29.13 28.60 29.05 13,300 +0.07(+0.24%)
Nov 21, 2018 28.98 28.98 28.98 0 +0.04(+0.14%)
Nov 20, 2018 28.87 29.26 28.65 28.94 36,487 -0.24(-0.82%)
Nov 19, 2018 29.37 29.51 29.06 29.18 17,653 -0.20(-0.68%)
Nov 16, 2018 29.19 29.68 29.00 29.38 46,400 +0.06(+0.20%)
Nov 15, 2018 28.86 29.40 28.86 29.32 21,593 +0.32(+1.10%)
Nov 14, 2018 29.65 29.87 28.73 29.00 24,394 -0.48(-1.63%)
Nov 13, 2018 29.55 29.90 29.38 29.48 29,822 +0.03(+0.10%)
Nov 12, 2018 29.14 29.60 28.72 29.45 48,246 +0.32(+1.10%)
Nov 09, 2018 29.62 29.88 29.09 29.13 32,400 -0.49(-1.65%)
Nov 08, 2018 29.56 29.74 28.81 29.62 17,504 +0.13(+0.44%)
Nov 07, 2018 29.32 30.40 29.32 29.49 25,936 +0.24(+0.82%)
Nov 06, 2018 28.78 29.29 28.59 29.25 31,582 +0.42(+1.46%)
Nov 05, 2018 28.93 28.97 28.55 28.83 33,672 -0.09(-0.31%)
Nov 02, 2018 28.61 28.95 28.30 28.92 31,800 +0.33(+1.15%)
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.