Financial Institut (NQ: FISI )

27.73 -0.61 (-2.15%)
Streaming Delayed Price Updated: 3:13 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.48 18.83 17.48 18.61 59,038 +1.02(+5.80%)
Jun 29, 2020 16.92 17.95 16.92 17.59 92,581 +0.56(+3.29%)
Jun 26, 2020 17.11 17.76 16.15 17.03 321,200 -0.47(-2.69%)
Jun 25, 2020 16.50 17.50 16.47 17.50 39,498 +0.85(+5.11%)
Jun 24, 2020 17.16 17.16 16.36 16.65 55,358 -0.81(-4.64%)
Jun 23, 2020 18.11 18.23 17.45 17.46 23,550 -0.25(-1.41%)
Jun 22, 2020 17.28 17.75 17.21 17.71 26,111 +0.07(+0.40%)
Jun 19, 2020 17.86 17.86 17.12 17.64 99,800 +0.18(+1.03%)
Jun 18, 2020 17.25 18.15 17.25 17.46 44,069 -0.11(-0.63%)
Jun 17, 2020 18.59 18.59 17.49 17.57 38,183 -1.02(-5.49%)
Jun 16, 2020 18.57 18.98 18.05 18.59 42,546 +0.82(+4.61%)
Jun 15, 2020 16.88 18.08 16.61 17.77 67,490 -0.04(-0.22%)
Jun 12, 2020 18.35 18.35 16.98 17.81 49,200 +0.62(+3.61%)
Jun 11, 2020 18.04 18.44 17.09 17.19 61,351 -2.50(-12.70%)
Jun 10, 2020 20.85 20.86 19.66 19.69 54,045 -1.30(-6.19%)
Jun 09, 2020 20.97 21.48 20.31 20.99 39,135 -0.67(-3.09%)
Jun 08, 2020 21.97 22.19 21.34 21.66 57,182 +0.49(+2.31%)
Jun 05, 2020 20.81 21.68 20.56 21.17 86,900 +1.68(+8.62%)
Jun 04, 2020 18.76 19.70 18.75 19.49 47,921 +0.68(+3.62%)
Jun 03, 2020 18.00 19.23 17.58 18.81 41,461 +1.28(+7.30%)
Jun 02, 2020 17.65 17.80 17.07 17.53 54,482 +0.24(+1.39%)
Jun 01, 2020 17.78 18.28 17.28 17.29 63,685 -0.40(-2.26%)
May 29, 2020 17.82 17.90 16.90 17.69 64,200 -0.55(-3.02%)
May 28, 2020 20.21 20.21 18.16 18.24 56,166 -1.50(-7.60%)
May 27, 2020 18.87 20.42 18.57 19.74 51,534 +1.57(+8.64%)
May 26, 2020 17.76 18.58 17.76 18.17 54,941 +1.27(+7.51%)
May 22, 2020 16.46 16.96 16.46 16.90 40,300 +0.54(+3.30%)
May 21, 2020 16.50 16.69 16.05 16.36 65,319 -0.15(-0.91%)
May 20, 2020 15.91 16.51 15.88 16.51 61,125 +0.96(+6.17%)
May 19, 2020 16.32 16.43 15.50 15.55 57,427 -1.04(-6.27%)
May 18, 2020 14.80 16.72 14.80 16.59 89,500 +2.22(+15.45%)
May 15, 2020 14.26 14.62 13.68 14.37 99,500 -0.03(-0.21%)
May 14, 2020 14.00 14.60 13.21 14.40 77,309 +0.09(+0.63%)
May 13, 2020 15.21 15.21 14.02 14.31 79,112 -1.03(-6.71%)
May 12, 2020 16.79 17.13 15.26 15.34 69,993 -1.41(-8.42%)
May 11, 2020 17.41 17.92 16.56 16.75 49,778 -1.12(-6.27%)
May 08, 2020 17.15 17.95 17.01 17.87 69,600 +0.91(+5.37%)
May 07, 2020 16.74 17.58 16.44 16.96 56,924 +1.00(+6.27%)
May 06, 2020 16.85 16.87 15.81 15.96 41,042 -0.82(-4.89%)
May 05, 2020 18.41 19.56 16.70 16.78 79,304 -0.86(-4.88%)
May 04, 2020 16.95 18.01 16.94 17.64 42,839 +0.20(+1.15%)
May 01, 2020 16.53 17.92 15.75 17.44 81,200 -1.91(-9.87%)
Apr 30, 2020 20.02 21.54 19.19 19.35 54,933 -1.27(-6.16%)
Apr 29, 2020 19.71 21.22 19.53 20.62 54,613 +1.89(+10.09%)
Apr 28, 2020 18.50 19.07 18.29 18.73 41,863 +0.57(+3.14%)
Apr 27, 2020 17.30 18.44 17.30 18.16 34,975 +1.18(+6.95%)
Apr 24, 2020 16.66 17.05 16.34 16.98 27,200 +0.40(+2.41%)
Apr 23, 2020 16.22 17.05 16.22 16.58 35,753 +0.28(+1.72%)
Apr 22, 2020 16.74 16.79 16.10 16.30 25,182 +0.02(+0.12%)
Apr 21, 2020 15.70 16.70 15.70 16.28 46,240 -0.16(-0.97%)
Apr 20, 2020 16.64 17.69 16.14 16.44 51,936 -0.80(-4.64%)
Apr 17, 2020 15.86 17.59 15.86 17.24 48,800 +1.83(+11.88%)
Apr 16, 2020 16.03 16.27 14.83 15.41 63,389 -0.66(-4.11%)
Apr 15, 2020 16.58 16.68 15.85 16.07 46,031 -1.30(-7.48%)
Apr 14, 2020 18.20 18.33 16.98 17.37 35,967 -0.45(-2.53%)
Apr 13, 2020 18.80 18.80 17.50 17.82 36,473 -1.07(-5.66%)
Apr 09, 2020 17.69 18.90 17.69 18.89 53,200 +1.52(+8.75%)
Apr 08, 2020 17.20 17.47 16.66 17.37 55,394 +0.72(+4.32%)
Apr 07, 2020 17.59 17.75 16.27 16.65 55,637 -0.24(-1.42%)
Apr 06, 2020 15.81 17.26 15.81 16.89 85,813 +1.31(+8.41%)
Apr 03, 2020 16.47 17.16 15.12 15.58 40,900 -1.11(-6.65%)
Apr 02, 2020 16.18 17.02 15.90 16.69 54,166 +0.27(+1.64%)
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.