Financial Institut (NQ: FISI )

27.68 +0.45 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.90 20.94 19.94 20.01 284,058 -0.85(-4.07%)
Nov 27, 2020 21.50 21.63 20.55 20.86 26,400 -0.52(-2.43%)
Nov 25, 2020 21.79 21.82 21.02 21.38 42,800 -0.64(-2.91%)
Nov 24, 2020 21.22 22.23 21.22 22.02 73,008 +1.27(+6.12%)
Nov 23, 2020 20.58 21.00 20.50 20.75 47,370 +0.25(+1.22%)
Nov 20, 2020 20.00 20.58 19.92 20.50 45,600 +0.33(+1.64%)
Nov 19, 2020 19.83 20.17 19.51 20.17 52,979 +0.24(+1.20%)
Nov 18, 2020 20.87 21.61 19.90 19.93 59,267 -0.80(-3.86%)
Nov 17, 2020 20.37 20.87 19.98 20.73 46,671 -0.02(-0.10%)
Nov 16, 2020 19.90 20.75 19.47 20.75 56,218 +1.47(+7.62%)
Nov 13, 2020 19.15 19.65 19.01 19.28 33,800 +0.35(+1.85%)
Nov 12, 2020 19.01 19.72 18.56 18.93 36,354 -0.50(-2.57%)
Nov 11, 2020 20.58 20.58 19.18 19.43 50,904 -1.01(-4.94%)
Nov 10, 2020 20.13 20.74 19.94 20.44 51,686 +0.62(+3.13%)
Nov 09, 2020 18.96 20.79 18.88 19.82 116,497 +2.31(+13.19%)
Nov 06, 2020 18.79 18.79 17.36 17.51 34,500 -1.05(-5.66%)
Nov 05, 2020 17.49 18.80 17.49 18.56 51,805 +1.18(+6.79%)
Nov 04, 2020 18.38 18.38 16.83 17.38 54,792 -1.42(-7.55%)
Nov 03, 2020 18.63 18.97 18.48 18.80 60,924 +0.65(+3.58%)
Nov 02, 2020 18.09 18.40 17.88 18.15 54,558 +0.42(+2.37%)
Oct 30, 2020 16.31 18.00 16.31 17.73 122,600 +1.51(+9.31%)
Oct 29, 2020 15.64 16.22 15.41 16.22 46,803 +0.43(+2.72%)
Oct 28, 2020 15.60 15.99 15.52 15.79 58,756 -0.21(-1.31%)
Oct 27, 2020 16.71 16.71 15.90 16.00 31,558 -0.77(-4.59%)
Oct 26, 2020 17.00 17.03 16.51 16.77 40,382 -0.41(-2.39%)
Oct 23, 2020 16.89 17.22 16.83 17.18 45,000 +0.25(+1.48%)
Oct 22, 2020 16.38 16.96 16.34 16.93 41,290 +0.62(+3.80%)
Oct 21, 2020 16.16 16.44 15.91 16.31 21,079 +0.15(+0.93%)
Oct 20, 2020 16.21 16.44 16.12 16.16 21,318 +0.11(+0.69%)
Oct 19, 2020 16.01 16.39 16.01 16.05 35,282 -0.21(-1.29%)
Oct 16, 2020 16.09 16.41 15.99 16.26 30,900 +0.08(+0.49%)
Oct 15, 2020 15.70 16.20 15.60 16.18 48,279 +0.40(+2.53%)
Oct 14, 2020 16.00 16.12 15.77 15.78 28,634 -0.25(-1.56%)
Oct 13, 2020 16.43 16.64 15.89 16.03 48,177 -0.58(-3.49%)
Oct 12, 2020 16.23 16.71 16.21 16.61 37,109 +0.41(+2.50%)
Oct 09, 2020 16.86 16.86 16.17 16.20 55,700 -0.50(-2.96%)
Oct 08, 2020 17.07 17.07 16.23 16.70 61,569 -0.19(-1.12%)
Oct 07, 2020 16.95 17.11 16.61 16.89 48,072 +0.16(+0.96%)
Oct 06, 2020 16.65 17.36 16.18 16.73 68,520 +0.33(+2.01%)
Oct 05, 2020 16.24 16.47 16.05 16.40 44,815 +0.40(+2.50%)
Oct 02, 2020 15.25 16.06 15.08 16.00 45,500 +0.55(+3.56%)
Oct 01, 2020 15.50 15.57 15.20 15.45 50,965 +0.05(+0.32%)
Sep 30, 2020 15.43 15.71 15.28 15.40 48,475 -0.03(-0.19%)
Sep 29, 2020 15.38 15.49 15.02 15.43 52,508 -0.08(-0.52%)
Sep 28, 2020 15.19 15.82 15.17 15.51 75,577 +0.58(+3.88%)
Sep 25, 2020 14.73 15.07 14.73 14.93 67,200 -0.01(-0.07%)
Sep 24, 2020 14.68 15.17 14.35 14.94 73,181 +0.32(+2.19%)
Sep 23, 2020 15.06 15.63 14.60 14.62 77,930 -0.33(-2.21%)
Sep 22, 2020 15.42 15.70 14.81 14.95 90,818 -0.45(-2.92%)
Sep 21, 2020 16.08 16.41 15.26 15.40 80,062 -1.21(-7.28%)
Sep 18, 2020 17.37 17.43 16.52 16.61 215,100 -0.62(-3.60%)
Sep 17, 2020 16.96 17.33 16.96 17.23 40,662 -0.05(-0.29%)
Sep 16, 2020 17.26 17.58 17.11 17.28 88,385 +0.08(+0.47%)
Sep 15, 2020 17.39 17.49 17.05 17.20 69,024 -0.07(-0.41%)
Sep 14, 2020 17.09 17.52 17.09 17.27 87,645 +0.28(+1.65%)
Sep 11, 2020 16.79 17.27 16.79 16.99 92,200 +0.26(+1.55%)
Sep 10, 2020 17.10 17.30 16.67 16.73 97,084 -0.48(-2.79%)
Sep 09, 2020 17.40 17.46 16.96 17.21 91,019 -0.04(-0.23%)
Sep 08, 2020 17.33 17.49 17.00 17.25 77,632 -0.20(-1.15%)
Sep 04, 2020 18.18 18.18 17.40 17.45 38,500 -0.30(-1.69%)
Sep 03, 2020 17.56 18.26 17.56 17.75 41,410 +0.21(+1.20%)
Sep 02, 2020 17.61 17.63 17.20 17.54 49,737 +0.10(+0.57%)
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.