Financial Institut (NQ: FISI )

31.83 USD -0.42 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.81 28.05 27.08 27.38 100,200 -0.27(-0.98%)
Feb 25, 2021 28.11 28.15 27.45 27.65 139,614 -0.32(-1.14%)
Feb 24, 2021 27.70 28.05 27.55 27.97 85,442 +0.43(+1.56%)
Feb 23, 2021 27.49 28.12 27.23 27.54 87,203 +0.06(+0.22%)
Feb 22, 2021 26.89 27.70 26.64 27.48 68,111 +0.67(+2.50%)
Feb 19, 2021 26.43 26.95 26.34 26.81 79,100 +0.33(+1.25%)
Feb 18, 2021 26.43 26.72 25.40 26.48 69,543 -0.23(-0.86%)
Feb 17, 2021 25.90 26.82 25.88 26.71 78,074 +0.79(+3.05%)
Feb 16, 2021 25.56 25.93 25.36 25.92 92,424 +0.66(+2.61%)
Feb 12, 2021 25.48 25.62 25.21 25.26 63,100 -0.28(-1.10%)
Feb 11, 2021 25.34 25.62 25.13 25.54 101,502 +0.14(+0.55%)
Feb 10, 2021 26.08 26.08 25.30 25.40 52,011 -0.68(-2.61%)
Feb 09, 2021 25.57 26.16 25.35 26.08 60,692 +0.38(+1.48%)
Feb 08, 2021 25.79 25.80 25.35 25.70 101,593 +0.25(+0.98%)
Feb 05, 2021 25.69 25.78 25.15 25.45 55,000 -0.23(-0.90%)
Feb 04, 2021 24.90 25.87 24.90 25.68 64,410 +0.96(+3.88%)
Feb 03, 2021 25.98 25.98 24.46 24.72 61,225 -0.32(-1.28%)
Feb 02, 2021 24.48 25.24 24.03 25.04 81,686 +1.02(+4.25%)
Feb 01, 2021 23.18 24.18 22.89 24.02 70,282 +1.13(+4.94%)
Jan 29, 2021 23.38 23.58 22.63 22.89 62,100 -0.73(-3.09%)
Jan 28, 2021 23.60 24.04 22.70 23.62 70,753 +1.00(+4.42%)
Jan 27, 2021 22.83 23.58 22.57 22.62 87,983 -1.32(-5.51%)
Jan 26, 2021 24.44 24.44 23.91 23.94 35,527 -0.33(-1.36%)
Jan 25, 2021 23.89 24.43 23.33 24.27 53,366 +0.06(+0.25%)
Jan 22, 2021 23.84 24.24 23.76 24.21 82,700 +0.02(+0.08%)
Jan 21, 2021 24.48 24.51 23.95 24.19 61,772 -0.33(-1.35%)
Jan 20, 2021 24.71 24.71 24.19 24.52 41,920 -0.19(-0.77%)
Jan 19, 2021 24.88 25.27 24.36 24.71 45,491 +0.08(+0.32%)
Jan 15, 2021 24.57 24.91 24.27 24.63 76,200 -0.48(-1.91%)
Jan 14, 2021 24.80 25.25 24.59 25.11 108,118 +0.30(+1.21%)
Jan 13, 2021 24.76 25.13 24.38 24.81 82,540 -0.07(-0.28%)
Jan 12, 2021 24.90 25.08 24.63 24.88 61,333 -0.03(-0.12%)
Jan 11, 2021 25.14 25.53 24.84 24.91 66,885 -0.61(-2.39%)
Jan 08, 2021 25.47 25.69 25.12 25.52 81,600 +0.04(+0.16%)
Jan 07, 2021 24.97 25.89 24.66 25.48 115,948 +0.82(+3.33%)
Jan 06, 2021 23.06 24.85 23.01 24.66 122,721 +2.10(+9.31%)
Jan 05, 2021 22.73 22.92 22.39 22.56 41,462 +0.17(+0.76%)
Jan 04, 2021 22.64 22.80 21.76 22.39 58,742 -0.11(-0.49%)
Dec 31, 2020 22.50 22.50 22.50 35,544 +0.19(+0.85%)
Dec 30, 2020 22.28 22.46 22.19 22.31 35,544 -0.01(-0.04%)
Dec 29, 2020 22.63 22.73 22.03 22.32 53,092 -0.47(-2.06%)
Dec 28, 2020 22.45 22.93 22.45 22.79 43,328 +0.34(+1.51%)
Dec 24, 2020 22.72 22.72 22.18 22.45 14,600 -0.10(-0.44%)
Dec 23, 2020 22.37 22.62 21.59 22.55 56,755 +1.04(+4.83%)
Dec 22, 2020 21.54 21.54 21.25 21.51 57,304 +0.05(+0.23%)
Dec 21, 2020 21.62 21.81 21.21 21.46 61,814 -0.19(-0.88%)
Dec 18, 2020 22.78 22.86 21.53 21.65 206,900 -1.39(-6.03%)
Dec 17, 2020 23.16 23.16 22.82 23.04 34,779 -0.04(-0.17%)
Dec 16, 2020 23.58 23.58 22.89 23.08 66,599 -0.14(-0.60%)
Dec 15, 2020 22.71 23.37 22.48 23.22 81,044 +0.71(+3.15%)
Dec 14, 2020 22.77 22.87 22.45 22.51 54,946 +0.07(+0.31%)
Dec 11, 2020 21.88 22.69 21.85 22.44 79,500 +0.26(+1.17%)
Dec 10, 2020 22.36 22.36 21.80 22.18 34,927 +0.15(+0.68%)
Dec 09, 2020 22.08 22.37 21.77 22.03 100,733 +0.37(+1.71%)
Dec 08, 2020 21.29 21.78 21.23 21.66 54,554 +0.35(+1.64%)
Dec 07, 2020 21.86 21.86 21.12 21.31 57,597 -0.17(-0.79%)
Dec 04, 2020 21.33 21.59 21.04 21.48 41,400 +0.64(+3.07%)
Dec 03, 2020 21.01 21.13 20.62 20.84 39,432 -0.06(-0.29%)
Dec 02, 2020 20.26 21.04 20.26 20.90 67,103 +0.50(+2.45%)
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.