Financial Institut (NQ: FISI )

25.31 +0.25 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.27 14.53 14.14 14.25 52,397 -0.03(-0.19%)
Sep 29, 2020 14.23 14.33 13.90 14.27 56,757 -0.07(-0.52%)
Sep 28, 2020 14.05 14.64 14.03 14.35 81,692 +0.54(+3.88%)
Sep 25, 2020 13.63 13.94 13.63 13.81 72,637 -0.01(-0.07%)
Sep 24, 2020 13.58 14.03 13.28 13.82 79,102 +0.30(+2.19%)
Sep 23, 2020 13.93 14.46 13.51 13.53 84,236 -0.31(-2.21%)
Sep 22, 2020 14.27 14.52 13.70 13.83 98,167 -0.42(-2.92%)
Sep 21, 2020 14.88 15.18 14.12 14.25 86,540 -1.12(-7.28%)
Sep 18, 2020 16.07 16.12 15.28 15.37 232,506 -0.57(-3.60%)
Sep 17, 2020 15.69 16.03 15.69 15.94 43,952 -0.05(-0.29%)
Sep 16, 2020 15.97 16.26 15.83 15.99 95,537 +0.07(+0.47%)
Sep 15, 2020 16.09 16.18 15.77 15.91 74,609 -0.06(-0.41%)
Sep 14, 2020 15.81 16.21 15.81 15.98 94,737 +0.26(+1.65%)
Sep 11, 2020 15.53 15.98 15.53 15.72 99,661 +0.24(+1.55%)
Sep 10, 2020 15.82 16.00 15.42 15.48 104,940 -0.20(-1.30%)
Sep 09, 2020 15.85 15.91 15.45 15.68 99,893 -0.04(-0.23%)
Sep 08, 2020 15.79 15.94 15.49 15.72 85,201 -0.18(-1.15%)
Sep 04, 2020 16.56 16.57 15.85 15.90 42,253 -0.27(-1.69%)
Sep 03, 2020 16.00 16.64 16.00 16.17 45,447 +0.19(+1.20%)
Sep 02, 2020 16.05 16.06 15.67 15.98 54,586 +0.09(+0.57%)
Sep 01, 2020 15.74 16.00 15.63 15.89 57,759 +0.19(+1.22%)
Aug 31, 2020 15.31 15.79 15.29 15.70 89,072 +0.33(+2.13%)
Aug 28, 2020 15.60 15.60 15.12 15.37 48,948 -0.01(-0.06%)
Aug 27, 2020 15.01 15.45 15.01 15.38 35,602 +0.44(+2.93%)
Aug 26, 2020 15.34 15.35 14.83 14.94 43,502 -0.43(-2.79%)
Aug 25, 2020 15.35 15.49 14.96 15.37 42,921 +0.07(+0.48%)
Aug 24, 2020 14.74 15.46 14.49 15.30 54,886 +0.75(+5.13%)
Aug 21, 2020 15.49 15.49 14.38 14.55 100,202 -0.96(-6.17%)
Aug 20, 2020 15.57 15.76 15.38 15.51 43,017 -0.32(-2.01%)
Aug 19, 2020 15.80 16.02 15.51 15.83 50,991 +0.15(+0.99%)
Aug 18, 2020 16.07 16.19 15.52 15.67 75,875 -0.27(-1.71%)
Aug 17, 2020 15.95 16.20 15.64 15.95 60,593 -0.13(-0.79%)
Aug 14, 2020 15.52 16.11 15.50 16.07 39,180 +0.34(+2.14%)
Aug 13, 2020 16.34 16.34 15.64 15.74 41,317 -0.54(-3.30%)
Aug 12, 2020 16.44 16.50 15.61 16.27 75,128 -0.12(-0.72%)
Aug 11, 2020 16.60 17.24 16.27 16.39 94,546 -0.09(-0.55%)
Aug 10, 2020 15.54 16.87 15.03 16.48 105,089 +1.07(+6.92%)
Aug 07, 2020 14.27 15.42 14.27 15.42 35,888 +1.01(+7.02%)
Aug 06, 2020 14.41 14.58 14.25 14.41 55,236 +0.07(+0.51%)
Aug 05, 2020 14.19 14.40 13.95 14.33 45,881 +0.35(+2.48%)
Aug 04, 2020 13.74 14.00 13.54 13.99 74,428 +0.05(+0.39%)
Aug 03, 2020 13.64 14.06 13.43 13.93 95,276 +0.47(+3.52%)
Jul 31, 2020 13.52 13.67 13.21 13.46 135,102 -0.24(-1.73%)
Jul 30, 2020 13.33 14.03 13.17 13.69 129,370 +0.63(+4.81%)
Jul 29, 2020 13.08 13.46 12.85 13.07 126,829 -0.04(-0.28%)
Jul 28, 2020 13.33 13.71 13.02 13.10 57,411 -0.40(-2.97%)
Jul 27, 2020 14.15 14.15 13.36 13.50 40,627 -0.74(-5.18%)
Jul 24, 2020 14.44 14.53 14.21 14.24 45,217 -0.15(-1.08%)
Jul 23, 2020 14.43 14.62 14.18 14.40 53,048 -0.10(-0.69%)
Jul 22, 2020 14.93 15.18 14.36 14.50 44,192 -0.53(-3.52%)
Jul 21, 2020 14.54 15.22 14.54 15.03 62,449 +0.80(+5.64%)
Jul 20, 2020 14.92 14.92 14.21 14.22 44,660 -0.58(-3.94%)
Jul 17, 2020 15.14 15.21 14.81 14.81 29,632 -0.41(-2.70%)
Jul 16, 2020 15.37 15.63 15.10 15.22 42,530 -0.35(-2.22%)
Jul 15, 2020 15.43 15.71 15.03 15.56 69,676 +0.69(+4.66%)
Jul 14, 2020 14.94 15.03 14.52 14.87 29,092 -0.09(-0.61%)
Jul 13, 2020 15.03 15.67 14.35 14.96 59,998 +0.19(+1.30%)
Jul 10, 2020 13.96 14.78 13.96 14.77 41,375 +0.83(+5.95%)
Jul 09, 2020 14.69 14.69 13.86 13.94 51,605 -0.91(-6.14%)
Jul 08, 2020 14.98 15.23 14.46 14.85 50,026 -0.19(-1.27%)
Jul 07, 2020 15.65 15.65 15.03 15.04 34,787 -0.81(-5.12%)
Jul 06, 2020 16.13 16.44 15.51 15.85 43,008 +0.16(+1.05%)
Jul 02, 2020 16.46 16.61 15.60 15.69 53,119 -0.17(-1.09%)
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.