Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
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	32.70	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	32.20	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%)
May 03, 2021	32.49	32.90	31.88	32.63	52,288	+0.70(+2.19%)
Apr 30, 2021	31.29	32.35	30.90	31.93	88,700	+0.64(+2.05%)
Apr 29, 2021	30.62	31.46	30.62	31.29	75,920	+1.37(+4.58%)
Apr 28, 2021	29.93	30.17	29.69	29.92	75,218	+0.22(+0.74%)
Apr 27, 2021	30.18	30.22	29.55	29.70	61,962	-0.35(-1.16%)
Apr 26, 2021	30.66	30.88	29.85	30.05	48,263	-0.51(-1.67%)
Apr 23, 2021	30.14	31.02	30.14	30.56	47,000	+0.59(+1.97%)
Apr 22, 2021	29.68	30.70	29.68	29.97	30,783	-0.53(-1.74%)
Apr 21, 2021	30.02	30.55	29.82	30.50	35,684	+0.49(+1.63%)
Apr 20, 2021	30.95	30.95	29.78	30.01	52,993	-0.86(-2.79%)
Apr 19, 2021	31.12	31.26	30.38	30.87	52,148	-0.17(-0.55%)
Apr 16, 2021	31.18	31.30	30.66	31.04	46,000	+0.19(+0.62%)
Apr 15, 2021	30.88	30.94	30.20	30.85	24,444	-0.02(-0.06%)
Apr 14, 2021	30.09	31.03	30.05	30.87	52,486	+0.85(+2.83%)
Apr 13, 2021	30.50	30.50	29.83	30.02	40,834	-0.43(-1.41%)
Apr 12, 2021	30.35	30.52	30.23	30.45	29,297	+0.28(+0.93%)
Apr 09, 2021	30.17	30.37	29.94	30.17	25,900	+0.20(+0.67%)
Apr 08, 2021	29.10	30.15	29.10	29.97	30,845	+0.12(+0.40%)
Apr 07, 2021	30.17	30.38	29.70	29.85	60,964	-0.24(-0.80%)
Apr 06, 2021	30.12	30.42	29.83	30.09	31,703	-0.15(-0.50%)
Apr 05, 2021	29.61	30.55	29.61	30.24	57,615	+0.12(+0.40%)

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.