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 (%)
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%)
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.