Financial Institut (NQ: FISI )

31.88 USD +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.92 31.45 30.92 31.40 57,000 +0.00(+0.00%)
Sep 27, 2018 31.85 31.85 31.35 31.40 47,245 +0.05(+0.16%)
Sep 26, 2018 32.00 32.10 31.30 31.35 60,988 -0.70(-2.18%)
Sep 25, 2018 32.25 32.31 32.00 32.05 47,284 -0.15(-0.47%)
Sep 24, 2018 32.30 32.30 32.05 32.20 147,006 -0.10(-0.31%)
Sep 21, 2018 32.35 32.80 32.30 32.30 189,300 -0.10(-0.31%)
Sep 20, 2018 32.25 32.53 32.25 32.40 43,942 +0.25(+0.78%)
Sep 19, 2018 32.25 32.50 32.05 32.15 50,921 -0.10(-0.31%)
Sep 18, 2018 32.25 32.53 32.20 32.25 45,699 -0.05(-0.15%)
Sep 17, 2018 32.50 32.56 32.10 32.30 35,494 -0.25(-0.77%)
Sep 14, 2018 32.60 32.75 31.35 32.55 49,200 +0.00(+0.00%)
Sep 13, 2018 32.80 32.85 32.40 32.55 31,889 -0.05(-0.15%)
Sep 12, 2018 32.80 32.85 31.95 32.60 50,718 -0.60(-1.81%)
Sep 11, 2018 32.80 33.35 32.65 33.20 58,628 +0.50(+1.53%)
Sep 10, 2018 32.40 33.15 32.36 32.70 64,749 +0.40(+1.24%)
Sep 07, 2018 32.15 32.72 32.10 32.30 88,200 +0.15(+0.47%)
Sep 06, 2018 32.20 32.65 32.10 32.15 44,695 -0.40(-1.23%)
Sep 05, 2018 32.05 32.62 32.05 32.55 69,287 +0.45(+1.40%)
Sep 04, 2018 32.30 32.80 32.00 32.10 80,234 -0.20(-0.62%)
Aug 31, 2018 32.30 32.30 32.30 0 -0.10(-0.31%)
Aug 30, 2018 32.55 32.65 32.40 32.40 30,214 -0.20(-0.61%)
Aug 29, 2018 32.60 32.70 32.25 32.60 23,578 -0.10(-0.31%)
Aug 28, 2018 32.90 33.00 32.60 32.70 41,324 +0.00(+0.00%)
Aug 27, 2018 32.95 33.10 32.70 32.70 56,066 -0.05(-0.15%)
Aug 24, 2018 33.10 33.10 32.70 32.75 23,800 -0.25(-0.76%)
Aug 23, 2018 32.80 33.05 31.60 33.00 74,742 +0.25(+0.76%)
Aug 22, 2018 32.15 32.90 31.90 32.75 43,252 +0.65(+2.02%)
Aug 21, 2018 31.85 32.35 31.60 32.10 132,628 +0.50(+1.58%)
Aug 20, 2018 31.70 31.75 31.00 31.60 65,067 -0.05(-0.16%)
Aug 17, 2018 31.45 31.85 31.30 31.65 87,100 +0.25(+0.80%)
Aug 16, 2018 31.60 31.95 30.12 31.40 61,200 -0.10(-0.32%)
Aug 15, 2018 31.70 31.83 31.45 31.50 28,006 -0.20(-0.63%)
Aug 14, 2018 31.70 31.95 31.50 31.70 42,138 +0.05(+0.16%)
Aug 13, 2018 31.65 31.90 31.50 31.65 121,063 +0.05(+0.16%)
Aug 10, 2018 31.45 31.83 31.10 31.60 19,900 +0.05(+0.16%)
Aug 09, 2018 31.60 31.80 31.50 31.55 29,062 +0.00(+0.00%)
Aug 08, 2018 31.45 31.85 31.30 31.55 133,662 +0.15(+0.48%)
Aug 07, 2018 31.45 31.85 31.25 31.40 24,093 +0.00(+0.00%)
Aug 06, 2018 31.20 31.70 31.00 31.40 42,870 +0.10(+0.32%)
Aug 03, 2018 31.47 31.70 31.20 31.30 34,700 -0.15(-0.48%)
Aug 02, 2018 31.30 31.75 30.95 31.45 87,089 +0.10(+0.32%)
Aug 01, 2018 31.65 32.80 31.20 31.35 65,254 -0.35(-1.10%)
Jul 31, 2018 32.45 32.45 31.70 31.70 49,323 -0.55(-1.71%)
Jul 30, 2018 32.90 32.90 32.15 32.25 21,919 -0.10(-0.31%)
Jul 27, 2018 33.70 33.70 31.95 32.35 34,800 -0.30(-0.92%)
Jul 26, 2018 32.65 33.05 32.45 32.65 37,331 +0.00(+0.00%)
Jul 25, 2018 33.15 33.15 32.60 32.65 26,761 -0.55(-1.66%)
Jul 24, 2018 33.55 33.60 33.05 33.20 31,276 -0.20(-0.60%)
Jul 23, 2018 32.85 33.45 32.85 33.40 42,135 +0.45(+1.37%)
Jul 20, 2018 32.65 33.15 32.65 32.95 25,032 +0.30(+0.92%)
Jul 19, 2018 32.70 32.80 32.45 32.65 43,881 +0.00(+0.00%)
Jul 18, 2018 32.60 33.00 32.45 32.65 29,506 +0.05(+0.15%)
Jul 17, 2018 32.90 33.15 32.60 32.60 21,748 -0.35(-1.06%)
Jul 16, 2018 32.65 33.00 32.65 32.95 22,557 +0.28(+0.84%)
Jul 13, 2018 32.75 33.10 32.55 32.67 42,986 -0.17(-0.53%)
Jul 12, 2018 33.15 33.15 32.53 32.85 42,160 -0.20(-0.61%)
Jul 11, 2018 33.10 33.50 33.00 33.05 30,207 -0.20(-0.60%)
Jul 10, 2018 33.50 33.68 32.95 33.25 40,910 -0.15(-0.45%)
Jul 09, 2018 33.50 33.70 33.38 33.40 88,609 +0.00(+0.00%)
Jul 06, 2018 33.30 33.50 33.15 33.40 38,750 +0.15(+0.45%)
Jul 05, 2018 33.15 33.35 33.05 33.25 52,866 +0.20(+0.61%)
Jul 03, 2018 33.05 33.05 33.05 0 -0.25(-0.75%)
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.