Financial Institut (NQ: FISI )

32.60 USD -0.10 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 32.35 32.72 31.94 32.60 36,592 -0.10(-0.31%)
May 06, 2021 32.09 32.74 31.74 32.70 53,475 +0.76(+2.38%)
May 05, 2021 32.95 32.95 31.77 31.94 28,499 -0.88(-2.68%)
May 04, 2021 32.49 32.94 32.03 32.82 54,579 +0.19(+0.58%)
May 03, 2021 32.49 32.90 31.88 32.63 52,288 +0.70(+2.19%)
Apr 30, 2021 31.29 32.35 30.90 31.93 88,700 +0.64(+2.05%)
Apr 29, 2021 30.62 31.46 30.62 31.29 75,920 +1.37(+4.58%)
Apr 28, 2021 29.93 30.17 29.69 29.92 75,218 +0.22(+0.74%)
Apr 27, 2021 30.18 30.22 29.55 29.70 61,962 -0.35(-1.16%)
Apr 26, 2021 30.66 30.88 29.85 30.05 48,263 -0.51(-1.67%)
Apr 23, 2021 30.14 31.02 30.14 30.56 47,000 +0.59(+1.97%)
Apr 22, 2021 29.68 30.70 29.68 29.97 30,783 -0.53(-1.74%)
Apr 21, 2021 30.02 30.55 29.82 30.50 35,684 +0.49(+1.63%)
Apr 20, 2021 30.95 30.95 29.78 30.01 52,993 -0.86(-2.79%)
Apr 19, 2021 31.12 31.26 30.38 30.87 52,148 -0.17(-0.55%)
Apr 16, 2021 31.18 31.30 30.66 31.04 46,000 +0.19(+0.62%)
Apr 15, 2021 30.88 30.94 30.20 30.85 24,444 -0.02(-0.06%)
Apr 14, 2021 30.09 31.03 30.05 30.87 52,486 +0.85(+2.83%)
Apr 13, 2021 30.50 30.50 29.83 30.02 40,834 -0.43(-1.41%)
Apr 12, 2021 30.35 30.52 30.23 30.45 29,297 +0.28(+0.93%)
Apr 09, 2021 30.17 30.37 29.94 30.17 25,900 +0.20(+0.67%)
Apr 08, 2021 29.10 30.15 29.10 29.97 30,845 +0.12(+0.40%)
Apr 07, 2021 30.17 30.38 29.70 29.85 60,964 -0.24(-0.80%)
Apr 06, 2021 30.12 30.42 29.83 30.09 31,703 -0.15(-0.50%)
Apr 05, 2021 29.61 30.55 29.61 30.24 57,615 +0.12(+0.40%)
Apr 01, 2021 29.34 30.32 29.34 30.12 40,600 -0.17(-0.56%)
Mar 31, 2021 29.85 30.58 29.75 30.29 159,814 +0.35(+1.17%)
Mar 30, 2021 29.80 30.22 29.66 29.94 46,909 +0.51(+1.73%)
Mar 29, 2021 29.46 30.12 28.99 29.43 61,651 -0.58(-1.93%)
Mar 26, 2021 29.88 30.14 29.62 30.01 35,900 +0.68(+2.32%)
Mar 25, 2021 28.11 29.52 28.11 29.33 63,829 +0.95(+3.35%)
Mar 24, 2021 28.81 29.93 28.37 28.38 88,296 +0.03(+0.11%)
Mar 23, 2021 29.28 29.28 28.26 28.35 55,666 -1.27(-4.29%)
Mar 22, 2021 30.66 30.84 29.03 29.62 71,707 -1.34(-4.33%)
Mar 19, 2021 30.66 30.99 29.59 30.96 255,300 +0.69(+2.28%)
Mar 18, 2021 30.58 31.07 30.14 30.27 71,431 -0.28(-0.92%)
Mar 17, 2021 30.62 31.02 30.26 30.55 42,194 +0.16(+0.53%)
Mar 16, 2021 30.50 30.85 29.88 30.39 96,942 -0.17(-0.56%)
Mar 15, 2021 32.43 32.43 30.17 30.56 92,142 -1.44(-4.50%)
Mar 12, 2021 31.89 32.40 30.73 32.00 62,200 +0.28(+0.88%)
Mar 11, 2021 31.73 31.89 31.22 31.72 59,489 -0.17(-0.53%)
Mar 10, 2021 31.31 31.94 30.39 31.89 40,780 +0.79(+2.54%)
Mar 09, 2021 31.78 31.90 30.70 31.10 84,684 -0.80(-2.51%)
Mar 08, 2021 30.63 32.06 30.06 31.90 94,760 +1.89(+6.30%)
Mar 05, 2021 29.40 30.02 29.21 30.01 100,300 +1.16(+4.02%)
Mar 04, 2021 28.80 29.57 28.37 28.85 83,468 +0.27(+0.94%)
Mar 03, 2021 29.08 29.08 28.20 28.58 123,506 +0.31(+1.10%)
Mar 02, 2021 27.96 28.41 27.78 28.27 81,068 +0.03(+0.11%)
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.