Financial Institut (NQ: FISI )

25.04 +0.04 (+0.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.27 26.71 26.27 26.67 67,104 +0.00(+0.00%)
Sep 27, 2018 27.05 27.05 26.63 26.67 55,619 +0.04(+0.16%)
Sep 26, 2018 27.18 27.27 26.59 26.63 71,799 -0.59(-2.18%)
Sep 25, 2018 27.39 27.45 27.18 27.22 55,665 -0.13(-0.47%)
Sep 24, 2018 27.44 27.44 27.22 27.35 173,065 -0.08(-0.31%)
Sep 21, 2018 27.48 27.86 27.44 27.44 222,856 -0.08(-0.31%)
Sep 20, 2018 27.39 27.63 27.39 27.52 51,731 +0.21(+0.78%)
Sep 19, 2018 27.39 27.61 27.22 27.31 59,947 -0.08(-0.31%)
Sep 18, 2018 27.39 27.63 27.35 27.39 53,799 -0.04(-0.15%)
Sep 17, 2018 27.61 27.66 27.27 27.44 41,785 -0.21(-0.77%)
Sep 14, 2018 27.69 27.82 26.63 27.65 57,921 +0.00(+0.00%)
Sep 13, 2018 27.86 27.90 27.52 27.65 37,541 -0.04(-0.15%)
Sep 12, 2018 27.86 27.90 27.14 27.69 59,708 -0.31(-1.09%)
Sep 11, 2018 27.66 28.12 27.53 28.00 69,523 +0.42(+1.53%)
Sep 10, 2018 27.32 27.95 27.29 27.58 76,781 +0.34(+1.24%)
Sep 07, 2018 27.11 27.60 27.07 27.24 104,590 +0.13(+0.47%)
Sep 06, 2018 27.15 27.53 27.07 27.11 53,000 -0.34(-1.23%)
Sep 05, 2018 27.03 27.51 27.03 27.45 82,163 +0.38(+1.40%)
Sep 04, 2018 27.24 27.66 26.99 27.07 95,144 -0.17(-0.62%)
Aug 31, 2018 27.24 27.24 27.24 0 -0.08(-0.31%)
Aug 30, 2018 27.45 27.53 27.32 27.32 35,828 -0.17(-0.61%)
Aug 29, 2018 27.49 27.58 27.20 27.49 27,959 -0.08(-0.31%)
Aug 28, 2018 27.74 27.83 27.49 27.58 49,003 +0.00(+0.00%)
Aug 27, 2018 27.79 27.91 27.58 27.58 66,485 -0.04(-0.15%)
Aug 24, 2018 27.91 27.91 27.58 27.62 28,222 -0.21(-0.76%)
Aug 23, 2018 27.66 27.87 26.65 27.83 88,631 +0.21(+0.76%)
Aug 22, 2018 27.11 27.74 26.90 27.62 51,289 +0.55(+2.02%)
Aug 21, 2018 26.86 27.28 26.65 27.07 157,275 +0.42(+1.58%)
Aug 20, 2018 26.73 26.77 26.14 26.65 77,158 -0.04(-0.16%)
Aug 17, 2018 26.52 26.86 26.39 26.69 103,286 +0.21(+0.80%)
Aug 16, 2018 26.65 26.94 25.40 26.48 72,573 -0.08(-0.32%)
Aug 15, 2018 26.73 26.84 26.52 26.56 33,210 -0.17(-0.63%)
Aug 14, 2018 26.73 26.94 26.56 26.73 49,968 +0.04(+0.16%)
Aug 13, 2018 26.69 26.90 26.56 26.69 143,561 +0.04(+0.16%)
Aug 10, 2018 26.52 26.84 26.23 26.65 23,598 +0.04(+0.16%)
Aug 09, 2018 26.65 26.82 26.56 26.61 34,462 +0.00(+0.00%)
Aug 08, 2018 26.52 26.86 26.39 26.61 158,501 +0.13(+0.48%)
Aug 07, 2018 26.52 26.86 26.35 26.48 28,570 +0.00(+0.00%)
Aug 06, 2018 26.31 26.73 26.14 26.48 50,836 +0.08(+0.32%)
Aug 03, 2018 26.54 26.73 26.31 26.39 41,148 -0.13(-0.48%)
Aug 02, 2018 26.39 26.77 26.10 26.52 103,273 +0.08(+0.32%)
Aug 01, 2018 26.69 27.66 26.31 26.44 77,380 -0.30(-1.10%)
Jul 31, 2018 27.36 27.36 26.73 26.73 58,489 -0.46(-1.71%)
Jul 30, 2018 27.74 27.74 27.11 27.20 25,992 -0.08(-0.31%)
Jul 27, 2018 28.42 28.42 26.94 27.28 41,267 -0.25(-0.92%)
Jul 26, 2018 27.53 27.87 27.36 27.53 44,268 +0.00(+0.00%)
Jul 25, 2018 27.95 27.95 27.49 27.53 31,734 -0.46(-1.66%)
Jul 24, 2018 28.29 28.33 27.87 28.00 37,088 -0.17(-0.60%)
Jul 23, 2018 27.70 28.21 27.70 28.17 49,965 +0.38(+1.37%)
Jul 20, 2018 27.53 27.95 27.53 27.79 29,683 +0.25(+0.92%)
Jul 19, 2018 27.58 27.66 27.36 27.53 52,035 +0.00(+0.00%)
Jul 18, 2018 27.49 27.83 27.36 27.53 34,989 +0.04(+0.15%)
Jul 17, 2018 27.74 27.95 27.49 27.49 25,789 -0.30(-1.06%)
Jul 16, 2018 27.53 27.83 27.53 27.79 26,748 +0.23(+0.84%)
Jul 13, 2018 27.62 27.91 27.45 27.55 50,974 -0.15(-0.53%)
Jul 12, 2018 27.95 27.95 27.43 27.70 49,994 -0.17(-0.61%)
Jul 11, 2018 27.91 28.25 27.83 27.87 35,820 -0.17(-0.60%)
Jul 10, 2018 28.25 28.40 27.79 28.04 48,512 -0.13(-0.45%)
Jul 09, 2018 28.25 28.42 28.14 28.17 105,075 +0.00(+0.00%)
Jul 06, 2018 28.08 28.25 27.95 28.17 45,951 +0.13(+0.45%)
Jul 05, 2018 27.95 28.12 27.87 28.04 62,690 +0.17(+0.61%)
Jul 03, 2018 27.87 27.87 27.87 0 -0.21(-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.