Financial Institut (NQ: FISI )

31.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.00 33.35 32.75 32.80 127,306 -0.15(-0.46%)
Oct 30, 2017 32.80 33.05 31.90 32.95 87,981 +0.00(+0.00%)
Oct 27, 2017 32.00 33.00 32.00 32.95 70,403 +0.95(+2.97%)
Oct 26, 2017 31.50 32.15 31.45 32.00 60,962 +0.65(+2.07%)
Oct 25, 2017 30.50 31.35 30.40 31.35 45,204 +1.30(+4.33%)
Oct 24, 2017 30.15 30.40 29.95 30.05 40,088 -0.05(-0.17%)
Oct 23, 2017 30.20 30.26 30.00 30.10 76,441 -0.20(-0.66%)
Oct 20, 2017 30.55 30.60 30.15 30.30 179,462 +0.20(+0.66%)
Oct 19, 2017 30.30 30.40 30.00 30.10 55,748 -0.30(-0.99%)
Oct 18, 2017 29.90 30.60 29.90 30.40 54,760 +0.65(+2.18%)
Oct 17, 2017 29.90 30.00 29.70 29.75 45,178 -0.25(-0.83%)
Oct 16, 2017 29.50 30.35 29.50 30.00 38,488 +0.35(+1.18%)
Oct 13, 2017 29.80 30.02 29.55 29.65 46,228 -0.10(-0.34%)
Oct 12, 2017 29.90 30.05 29.65 29.75 62,729 -0.10(-0.34%)
Oct 11, 2017 29.80 29.98 29.55 29.85 64,888 +0.05(+0.17%)
Oct 10, 2017 29.60 29.90 29.60 29.80 54,831 +0.35(+1.19%)
Oct 09, 2017 29.30 29.55 29.30 29.45 33,196 +0.00(+0.00%)
Oct 06, 2017 29.65 29.70 29.35 29.45 35,909 -0.05(-0.17%)
Oct 05, 2017 29.55 29.66 29.35 29.50 93,381 +0.00(+0.00%)
Oct 04, 2017 29.55 29.67 29.25 29.50 83,530 -0.10(-0.34%)
Oct 03, 2017 29.25 29.75 29.20 29.60 92,098 +0.15(+0.51%)
Oct 02, 2017 28.85 29.45 28.70 29.45 53,608 +0.65(+2.26%)
Sep 29, 2017 28.65 29.45 28.36 28.80 76,401 +0.35(+1.23%)
Sep 28, 2017 28.90 28.95 28.35 28.45 110,029 -0.45(-1.56%)
Sep 27, 2017 28.35 29.20 28.25 28.90 86,286 +0.80(+2.85%)
Sep 26, 2017 27.75 28.40 27.70 28.10 69,443 +0.35(+1.26%)
Sep 25, 2017 28.00 28.30 27.70 27.75 45,544 -0.25(-0.89%)
Sep 22, 2017 27.90 28.15 27.75 28.00 34,440 +0.15(+0.54%)
Sep 21, 2017 27.80 28.23 27.80 27.85 46,380 +0.00(+0.00%)
Sep 20, 2017 27.35 28.10 27.25 27.85 44,652 +0.50(+1.83%)
Sep 19, 2017 27.05 27.55 27.05 27.35 39,599 +0.25(+0.92%)
Sep 18, 2017 27.00 27.35 26.85 27.10 42,592 +0.20(+0.74%)
Sep 15, 2017 26.90 27.15 26.80 26.90 143,296 +0.05(+0.19%)
Sep 14, 2017 26.95 27.40 26.75 26.85 40,807 -0.40(-1.47%)
Sep 13, 2017 27.15 27.40 27.10 27.25 39,522 -0.05(-0.18%)
Sep 12, 2017 27.00 27.45 27.00 27.30 60,534 +0.50(+1.87%)
Sep 11, 2017 26.20 26.95 26.20 26.80 175,990 +0.75(+2.88%)
Sep 08, 2017 25.99 26.20 25.80 26.05 50,384 +0.25(+0.97%)
Sep 07, 2017 26.50 26.50 25.65 25.80 82,054 -0.80(-3.01%)
Sep 06, 2017 26.50 27.00 26.50 26.60 53,144 +0.15(+0.57%)
Sep 05, 2017 27.20 27.20 26.35 26.45 59,714 -0.95(-3.47%)
Sep 01, 2017 27.20 27.50 27.17 27.40 41,353 +0.20(+0.74%)
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.