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 (%)
Mar 31, 2021 29.85 30.58 29.75 30.29 159,814 +0.35(+1.17%)
Mar 30, 2021 29.80 30.22 29.66 29.94 46,909 +0.51(+1.73%)
Mar 29, 2021 29.46 30.12 28.99 29.43 61,651 -0.58(-1.93%)
Mar 26, 2021 29.88 30.14 29.62 30.01 35,900 +0.68(+2.32%)
Mar 25, 2021 28.11 29.52 28.11 29.33 63,829 +0.95(+3.35%)
Mar 24, 2021 28.81 29.93 28.37 28.38 88,296 +0.03(+0.11%)
Mar 23, 2021 29.28 29.28 28.26 28.35 55,666 -1.27(-4.29%)
Mar 22, 2021 30.66 30.84 29.03 29.62 71,707 -1.34(-4.33%)
Mar 19, 2021 30.66 30.99 29.59 30.96 255,300 +0.69(+2.28%)
Mar 18, 2021 30.58 31.07 30.14 30.27 71,431 -0.28(-0.92%)
Mar 17, 2021 30.62 31.02 30.26 30.55 42,194 +0.16(+0.53%)
Mar 16, 2021 30.50 30.85 29.88 30.39 96,942 -0.17(-0.56%)
Mar 15, 2021 32.43 32.43 30.17 30.56 92,142 -1.44(-4.50%)
Mar 12, 2021 31.89 32.40 30.73 32.00 62,200 +0.28(+0.88%)
Mar 11, 2021 31.73 31.89 31.22 31.72 59,489 -0.17(-0.53%)
Mar 10, 2021 31.31 31.94 30.39 31.89 40,780 +0.79(+2.54%)
Mar 09, 2021 31.78 31.90 30.70 31.10 84,684 -0.80(-2.51%)
Mar 08, 2021 30.63 32.06 30.06 31.90 94,760 +1.89(+6.30%)
Mar 05, 2021 29.40 30.02 29.21 30.01 100,300 +1.16(+4.02%)
Mar 04, 2021 28.80 29.57 28.37 28.85 83,468 +0.27(+0.94%)
Mar 03, 2021 29.08 29.08 28.20 28.58 123,506 +0.31(+1.10%)
Mar 02, 2021 27.96 28.41 27.78 28.27 81,068 +0.03(+0.11%)
Mar 01, 2021 27.89 28.31 27.88 28.24 48,076 +0.86(+3.14%)
Feb 26, 2021 27.81 28.05 27.08 27.38 100,200 -0.27(-0.98%)
Feb 25, 2021 28.11 28.15 27.45 27.65 139,614 -0.32(-1.14%)
Feb 24, 2021 27.70 28.05 27.55 27.97 85,442 +0.43(+1.56%)
Feb 23, 2021 27.49 28.12 27.23 27.54 87,203 +0.06(+0.22%)
Feb 22, 2021 26.89 27.70 26.64 27.48 68,111 +0.67(+2.50%)
Feb 19, 2021 26.43 26.95 26.34 26.81 79,100 +0.33(+1.25%)
Feb 18, 2021 26.43 26.72 25.40 26.48 69,543 -0.23(-0.86%)
Feb 17, 2021 25.90 26.82 25.88 26.71 78,074 +0.79(+3.05%)
Feb 16, 2021 25.56 25.93 25.36 25.92 92,424 +0.66(+2.61%)
Feb 12, 2021 25.48 25.62 25.21 25.26 63,100 -0.28(-1.10%)
Feb 11, 2021 25.34 25.62 25.13 25.54 101,502 +0.14(+0.55%)
Feb 10, 2021 26.08 26.08 25.30 25.40 52,011 -0.68(-2.61%)
Feb 09, 2021 25.57 26.16 25.35 26.08 60,692 +0.38(+1.48%)
Feb 08, 2021 25.79 25.80 25.35 25.70 101,593 +0.25(+0.98%)
Feb 05, 2021 25.69 25.78 25.15 25.45 55,000 -0.23(-0.90%)
Feb 04, 2021 24.90 25.87 24.90 25.68 64,410 +0.96(+3.88%)
Feb 03, 2021 25.98 25.98 24.46 24.72 61,225 -0.32(-1.28%)
Feb 02, 2021 24.48 25.24 24.03 25.04 81,686 +1.02(+4.25%)
Feb 01, 2021 23.18 24.18 22.89 24.02 70,282 +1.13(+4.94%)
Jan 29, 2021 23.38 23.58 22.63 22.89 62,100 -0.73(-3.09%)
Jan 28, 2021 23.60 24.04 22.70 23.62 70,753 +1.00(+4.42%)
Jan 27, 2021 22.83 23.58 22.57 22.62 87,983 -1.32(-5.51%)
Jan 26, 2021 24.44 24.44 23.91 23.94 35,527 -0.33(-1.36%)
Jan 25, 2021 23.89 24.43 23.33 24.27 53,366 +0.06(+0.25%)
Jan 22, 2021 23.84 24.24 23.76 24.21 82,700 +0.02(+0.08%)
Jan 21, 2021 24.48 24.51 23.95 24.19 61,772 -0.33(-1.35%)
Jan 20, 2021 24.71 24.71 24.19 24.52 41,920 -0.19(-0.77%)
Jan 19, 2021 24.88 25.27 24.36 24.71 45,491 +0.08(+0.32%)
Jan 15, 2021 24.57 24.91 24.27 24.63 76,200 -0.48(-1.91%)
Jan 14, 2021 24.80 25.25 24.59 25.11 108,118 +0.30(+1.21%)
Jan 13, 2021 24.76 25.13 24.38 24.81 82,540 -0.07(-0.28%)
Jan 12, 2021 24.90 25.08 24.63 24.88 61,333 -0.03(-0.12%)
Jan 11, 2021 25.14 25.53 24.84 24.91 66,885 -0.61(-2.39%)
Jan 08, 2021 25.47 25.69 25.12 25.52 81,600 +0.04(+0.16%)
Jan 07, 2021 24.97 25.89 24.66 25.48 115,948 +0.82(+3.33%)
Jan 06, 2021 23.06 24.85 23.01 24.66 122,721 +2.10(+9.31%)
Jan 05, 2021 22.73 22.92 22.39 22.56 41,462 +0.17(+0.76%)
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.