Financial Institut (NQ: FISI )

32.00 USD +0.23 (+0.74%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.85 30.85 30.12 30.18 35,452 -0.45(-1.47%)
Sep 27, 2019 31.08 31.55 30.54 30.63 31,900 -0.29(-0.94%)
Sep 26, 2019 31.24 31.35 30.88 30.92 31,036 -0.27(-0.87%)
Sep 25, 2019 30.64 31.34 30.64 31.19 25,873 +0.58(+1.89%)
Sep 24, 2019 31.03 31.14 30.49 30.61 27,612 -0.54(-1.73%)
Sep 23, 2019 30.74 31.32 30.63 31.15 26,088 +0.37(+1.20%)
Sep 20, 2019 30.90 31.32 30.53 30.78 95,500 -0.27(-0.87%)
Sep 19, 2019 31.30 31.82 31.02 31.05 27,343 -0.19(-0.61%)
Sep 18, 2019 31.11 31.58 30.99 31.24 28,855 +0.12(+0.39%)
Sep 17, 2019 30.91 31.24 30.66 31.12 27,061 +0.12(+0.39%)
Sep 16, 2019 31.01 31.61 30.79 31.00 52,256 -0.16(-0.51%)
Sep 13, 2019 31.03 31.43 30.58 31.16 44,600 +0.40(+1.30%)
Sep 12, 2019 30.00 30.96 29.91 30.76 42,852 +0.40(+1.32%)
Sep 11, 2019 29.81 30.50 29.69 30.36 64,224 +0.71(+2.39%)
Sep 10, 2019 29.35 29.73 29.31 29.65 51,031 +0.31(+1.06%)
Sep 09, 2019 28.70 29.43 28.70 29.34 40,556 +0.74(+2.59%)
Sep 06, 2019 29.11 29.11 28.56 28.60 17,800 -0.38(-1.31%)
Sep 05, 2019 28.86 29.41 28.86 28.98 32,119 +0.44(+1.54%)
Sep 04, 2019 28.91 29.16 28.47 28.54 29,447 -0.20(-0.70%)
Sep 03, 2019 28.86 28.86 28.37 28.74 39,672 -0.32(-1.10%)
Aug 30, 2019 28.97 29.09 28.75 29.06 24,500 +0.19(+0.66%)
Aug 29, 2019 28.82 29.11 28.82 28.87 26,120 +0.26(+0.91%)
Aug 28, 2019 28.34 28.94 28.34 28.61 26,371 +0.17(+0.60%)
Aug 27, 2019 29.08 29.08 28.17 28.44 29,545 -0.46(-1.59%)
Aug 26, 2019 28.69 29.03 28.56 28.90 18,281 +0.43(+1.51%)
Aug 23, 2019 29.25 29.26 28.34 28.47 38,700 -0.86(-2.93%)
Aug 22, 2019 29.63 29.84 29.33 29.33 18,071 -0.21(-0.71%)
Aug 21, 2019 29.69 29.69 29.25 29.54 37,554 +0.23(+0.78%)
Aug 20, 2019 29.55 29.57 29.17 29.31 21,618 -0.25(-0.85%)
Aug 19, 2019 29.97 29.97 29.50 29.56 30,311 -0.05(-0.17%)
Aug 16, 2019 28.88 29.61 28.88 29.61 52,300 +0.83(+2.88%)
Aug 15, 2019 28.95 29.09 28.55 28.78 37,194 -0.03(-0.10%)
Aug 14, 2019 29.05 30.07 28.62 28.81 32,174 -0.81(-2.73%)
Aug 13, 2019 29.32 30.11 29.32 29.62 27,776 +0.01(+0.03%)
Aug 12, 2019 29.09 29.61 29.09 29.61 46,392 +0.25(+0.85%)
Aug 09, 2019 29.32 29.75 29.10 29.36 40,800 +0.05(+0.17%)
Aug 08, 2019 29.12 29.55 29.12 29.31 46,129 +0.41(+1.42%)
Aug 07, 2019 29.10 29.50 28.62 28.90 24,617 -0.49(-1.67%)
Aug 06, 2019 29.32 29.52 28.74 29.39 28,176 +0.36(+1.24%)
Aug 05, 2019 29.52 29.60 28.77 29.03 34,480 -0.85(-2.84%)
Aug 02, 2019 30.43 30.53 29.75 29.88 63,300 -0.47(-1.55%)
Aug 01, 2019 31.03 31.12 30.22 30.35 87,748 -0.44(-1.43%)
Jul 31, 2019 30.46 31.13 30.28 30.79 75,686 +0.54(+1.79%)
Jul 30, 2019 29.12 30.62 29.05 30.25 69,643 +1.38(+4.78%)
Jul 29, 2019 28.86 29.06 28.77 28.87 25,423 -0.15(-0.52%)
Jul 26, 2019 28.48 29.13 28.48 29.02 24,000 +0.54(+1.90%)
Jul 25, 2019 28.53 28.59 28.07 28.48 44,887 -0.01(-0.04%)
Jul 24, 2019 27.96 28.81 27.89 28.49 35,848 +0.50(+1.79%)
Jul 23, 2019 27.00 28.03 26.92 27.99 35,801 +1.04(+3.86%)
Jul 22, 2019 27.87 27.92 26.88 26.95 102,497 -1.08(-3.85%)
Jul 19, 2019 27.88 28.31 27.88 28.03 17,300 +0.01(+0.04%)
Jul 18, 2019 27.76 28.10 27.76 28.02 18,366 +0.13(+0.47%)
Jul 17, 2019 27.98 28.01 27.75 27.89 25,468 -0.12(-0.43%)
Jul 16, 2019 27.90 28.20 27.63 28.01 30,084 +0.03(+0.11%)
Jul 15, 2019 28.20 28.20 27.77 27.98 20,011 -0.35(-1.24%)
Jul 12, 2019 27.90 28.79 27.86 28.33 25,600 +0.36(+1.29%)
Jul 11, 2019 27.97 28.28 27.84 27.97 13,391 -0.08(-0.29%)
Jul 10, 2019 27.79 28.38 27.79 28.05 18,979 -0.30(-1.06%)
Jul 09, 2019 28.91 28.91 27.75 28.35 24,660 +0.10(+0.35%)
Jul 08, 2019 28.53 28.76 28.22 28.25 13,645 -0.52(-1.81%)
Jul 05, 2019 28.53 28.79 27.55 28.77 12,500 +0.30(+1.05%)
Jul 03, 2019 28.80 28.80 28.18 28.47 8,800 -0.11(-0.38%)
Jul 02, 2019 28.91 29.37 28.28 28.58 18,038 -0.29(-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.