Financial Institut (NQ: FISI )

29.75 USD +0.31 (+1.05%)
Streaming Delayed Price Updated: 2:19 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.69 29.62 28.69 29.44 34,499 +0.21(+0.72%)
Jul 29, 2021 29.70 29.70 28.99 29.23 32,808 +0.00(+0.00%)
Jul 28, 2021 29.06 29.30 28.40 29.23 27,808 +0.14(+0.48%)
Jul 27, 2021 29.01 29.30 28.82 29.09 18,088 +0.05(+0.17%)
Jul 26, 2021 28.84 29.34 28.84 29.04 15,079 +0.20(+0.69%)
Jul 23, 2021 28.95 29.07 28.51 28.84 15,803 +0.25(+0.87%)
Jul 22, 2021 29.30 29.30 28.41 28.59 25,472 -0.89(-3.02%)
Jul 21, 2021 29.40 29.62 29.24 29.48 25,429 +0.51(+1.76%)
Jul 20, 2021 28.50 29.79 28.50 28.97 65,664 +0.42(+1.47%)
Jul 19, 2021 28.73 28.86 28.19 28.55 48,546 -0.55(-1.89%)
Jul 16, 2021 29.99 29.99 29.03 29.10 45,787 -0.62(-2.09%)
Jul 15, 2021 29.11 29.78 28.94 29.72 27,528 +0.51(+1.75%)
Jul 14, 2021 29.12 29.30 28.73 29.21 25,805 +0.13(+0.45%)
Jul 13, 2021 29.43 29.43 28.74 29.08 27,229 -0.46(-1.56%)
Jul 12, 2021 28.94 29.67 28.94 29.54 33,113 +0.29(+0.99%)
Jul 09, 2021 28.69 29.28 28.20 29.25 29,768 +1.12(+3.98%)
Jul 08, 2021 28.18 28.35 27.60 28.13 56,585 -0.60(-2.09%)
Jul 07, 2021 28.89 29.10 28.66 28.73 31,947 -0.16(-0.55%)
Jul 06, 2021 29.65 29.65 28.41 28.89 36,788 -0.78(-2.63%)
Jul 02, 2021 30.09 30.09 29.50 29.67 34,094 -0.51(-1.69%)
Jul 01, 2021 31.17 31.17 29.94 30.18 35,771 +0.18(+0.60%)
Jun 30, 2021 29.78 30.26 29.78 30.00 49,991 +0.03(+0.10%)
Jun 29, 2021 30.33 30.33 29.84 29.97 44,937 -0.10(-0.33%)
Jun 28, 2021 30.55 30.70 29.69 30.07 44,661 -0.38(-1.25%)
Jun 25, 2021 31.60 31.60 30.08 30.45 287,852 -0.31(-1.01%)
Jun 24, 2021 30.48 30.77 30.13 30.76 39,375 +0.40(+1.32%)
Jun 23, 2021 30.48 30.89 30.28 30.36 62,971 -0.30(-0.98%)
Jun 22, 2021 30.95 31.00 30.16 30.66 37,916 -0.33(-1.06%)
Jun 21, 2021 30.23 31.19 30.23 30.99 30,323 +1.11(+3.71%)
Jun 18, 2021 31.13 31.13 29.69 29.88 158,960 -1.50(-4.78%)
Jun 17, 2021 31.77 31.82 30.96 31.38 67,677 -0.68(-2.12%)
Jun 16, 2021 31.65 32.19 31.18 32.06 39,633 +0.37(+1.17%)
Jun 15, 2021 31.29 31.93 31.25 31.69 28,933 +0.56(+1.80%)
Jun 14, 2021 31.36 31.61 30.94 31.13 42,188 -0.11(-0.35%)
Jun 11, 2021 31.18 31.34 30.94 31.24 34,378 +0.30(+0.97%)
Jun 10, 2021 31.95 31.95 30.94 30.94 38,041 -0.78(-2.46%)
Jun 09, 2021 32.30 32.30 31.54 31.72 32,230 -0.42(-1.31%)
Jun 08, 2021 32.00 32.34 31.80 32.14 34,499 -0.09(-0.28%)
Jun 07, 2021 32.04 32.37 31.67 32.23 33,067 +0.19(+0.59%)
Jun 04, 2021 32.35 32.38 31.76 32.04 25,213 -0.11(-0.34%)
Jun 03, 2021 32.13 32.58 31.92 32.15 32,719 +0.10(+0.31%)
Jun 02, 2021 32.52 32.52 31.83 32.05 36,546 -0.54(-1.66%)
Jun 01, 2021 32.33 32.71 32.19 32.59 31,090 +0.46(+1.43%)
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.