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 30, 2019 27.13 27.13 26.49 26.55 40,305 -0.40(-1.47%)
Sep 27, 2019 27.34 27.75 26.86 26.94 36,267 -0.26(-0.94%)
Sep 26, 2019 27.48 27.57 27.16 27.20 35,285 -0.24(-0.87%)
Sep 25, 2019 26.95 27.57 26.95 27.43 29,415 +0.51(+1.89%)
Sep 24, 2019 27.29 27.39 26.82 26.92 31,392 -0.48(-1.73%)
Sep 23, 2019 27.04 27.55 26.94 27.40 29,659 +0.33(+1.20%)
Sep 20, 2019 27.18 27.55 26.85 27.07 108,574 -0.24(-0.87%)
Sep 19, 2019 27.53 27.99 27.28 27.31 31,086 -0.17(-0.61%)
Sep 18, 2019 27.36 27.78 27.26 27.48 32,805 +0.11(+0.39%)
Sep 17, 2019 27.19 27.48 26.97 27.37 30,765 +0.11(+0.39%)
Sep 16, 2019 27.28 27.80 27.08 27.27 59,410 -0.14(-0.51%)
Sep 13, 2019 27.29 27.65 26.90 27.41 50,706 +0.35(+1.30%)
Sep 12, 2019 26.39 27.23 26.30 27.06 48,718 +0.57(+2.16%)
Sep 11, 2019 26.00 26.61 25.90 26.48 73,623 +0.62(+2.39%)
Sep 10, 2019 25.60 25.93 25.57 25.86 58,499 +0.27(+1.06%)
Sep 09, 2019 25.04 25.67 25.04 25.59 46,491 +0.65(+2.59%)
Sep 06, 2019 25.39 25.39 24.91 24.95 20,405 -0.33(-1.31%)
Sep 05, 2019 25.18 25.66 25.18 25.28 36,819 +0.38(+1.54%)
Sep 04, 2019 25.22 25.44 24.84 24.90 33,756 -0.17(-0.70%)
Sep 03, 2019 25.18 25.18 24.75 25.07 45,478 -0.28(-1.10%)
Aug 30, 2019 25.27 25.38 25.08 25.35 28,085 +0.17(+0.66%)
Aug 29, 2019 25.14 25.39 25.14 25.18 29,942 +0.23(+0.91%)
Aug 28, 2019 24.72 25.25 24.72 24.96 30,230 +0.15(+0.60%)
Aug 27, 2019 25.37 25.37 24.57 24.81 33,868 -0.40(-1.59%)
Aug 26, 2019 25.03 25.32 24.91 25.21 20,956 +0.38(+1.51%)
Aug 23, 2019 25.52 25.52 24.72 24.84 44,363 -0.75(-2.93%)
Aug 22, 2019 25.85 26.03 25.59 25.59 20,715 -0.18(-0.71%)
Aug 21, 2019 25.90 25.90 25.52 25.77 43,050 +0.20(+0.78%)
Aug 20, 2019 25.78 25.79 25.44 25.57 24,781 -0.22(-0.85%)
Aug 19, 2019 26.14 26.14 25.73 25.79 34,747 -0.04(-0.17%)
Aug 16, 2019 25.19 25.83 25.19 25.83 59,954 +0.72(+2.88%)
Aug 15, 2019 25.25 25.38 24.90 25.11 42,637 -0.03(-0.10%)
Aug 14, 2019 25.34 26.23 24.97 25.13 36,882 -0.71(-2.73%)
Aug 13, 2019 25.58 26.27 25.58 25.84 31,841 +0.01(+0.03%)
Aug 12, 2019 25.38 25.83 25.38 25.83 53,181 +0.22(+0.85%)
Aug 09, 2019 25.58 25.95 25.38 25.61 46,771 +0.04(+0.17%)
Aug 08, 2019 25.40 25.78 25.40 25.57 52,879 +0.36(+1.42%)
Aug 07, 2019 25.38 25.73 24.97 25.21 28,219 -0.43(-1.67%)
Aug 06, 2019 25.58 25.75 25.07 25.64 32,299 +0.31(+1.24%)
Aug 05, 2019 25.75 25.82 25.10 25.32 39,526 -0.74(-2.84%)
Aug 02, 2019 26.55 26.63 25.95 26.07 72,563 -0.41(-1.55%)
Aug 01, 2019 27.07 27.15 26.36 26.48 100,589 -0.38(-1.43%)
Jul 31, 2019 26.57 27.16 26.41 26.86 86,762 +0.47(+1.79%)
Jul 30, 2019 25.40 26.71 25.34 26.39 79,835 +1.20(+4.78%)
Jul 29, 2019 25.18 25.35 25.10 25.18 29,143 -0.13(-0.52%)
Jul 26, 2019 24.84 25.41 24.84 25.32 27,512 +0.47(+1.90%)
Jul 25, 2019 24.89 24.94 24.49 24.84 51,456 -0.01(-0.04%)
Jul 24, 2019 24.39 25.13 24.32 24.85 41,094 +0.44(+1.79%)
Jul 23, 2019 23.55 24.45 23.49 24.42 41,040 +0.91(+3.86%)
Jul 22, 2019 24.31 24.35 23.45 23.51 117,497 -0.94(-3.85%)
Jul 19, 2019 24.32 24.70 24.32 24.45 19,831 +0.01(+0.04%)
Jul 18, 2019 24.22 24.51 24.22 24.44 21,053 +0.11(+0.47%)
Jul 17, 2019 24.41 24.43 24.21 24.33 29,195 -0.10(-0.43%)
Jul 16, 2019 24.34 24.60 24.10 24.43 34,486 +0.03(+0.11%)
Jul 15, 2019 24.60 24.60 24.22 24.41 22,939 -0.31(-1.24%)
Jul 12, 2019 24.34 25.11 24.30 24.71 29,346 +0.31(+1.29%)
Jul 11, 2019 24.40 24.67 24.29 24.40 15,350 -0.07(-0.29%)
Jul 10, 2019 24.24 24.75 24.24 24.47 21,756 -0.26(-1.06%)
Jul 09, 2019 25.22 25.22 24.21 24.73 28,268 +0.09(+0.35%)
Jul 08, 2019 24.89 25.09 24.62 24.64 15,641 -0.45(-1.81%)
Jul 05, 2019 24.89 25.11 24.03 25.10 14,329 +0.26(+1.05%)
Jul 03, 2019 25.12 25.12 24.58 24.84 10,087 -0.10(-0.39%)
Jul 02, 2019 25.22 25.62 24.67 24.93 20,677 -0.25(-1.00%)
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.