Financial Institut (NQ: FISI )

19.46 +0.29 (+1.51%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.14 24.14 24.14 0 -0.45(-1.82%)
Mar 28, 2018 24.42 24.95 24.42 24.59 55,281 +0.20(+0.84%)
Mar 27, 2018 24.87 25.36 24.26 24.38 34,516 -0.37(-1.48%)
Mar 26, 2018 24.46 24.83 24.30 24.75 45,121 +0.57(+2.36%)
Mar 23, 2018 25.16 25.52 24.14 24.18 51,732 -0.94(-3.73%)
Mar 22, 2018 25.60 25.81 25.07 25.12 37,853 -0.65(-2.53%)
Mar 21, 2018 26.18 26.22 25.65 25.77 32,223 +0.00(+0.00%)
Mar 20, 2018 26.01 26.18 25.69 25.77 18,772 -0.29(-1.10%)
Mar 19, 2018 25.77 26.62 25.54 26.05 40,972 +0.24(+0.95%)
Mar 16, 2018 25.81 26.22 25.77 25.81 126,776 -0.04(-0.16%)
Mar 15, 2018 26.09 26.18 24.47 25.85 66,050 -0.12(-0.47%)
Mar 14, 2018 26.38 26.38 25.97 25.97 28,403 -0.21(-0.81%)
Mar 13, 2018 26.47 26.47 26.06 26.18 53,406 -0.16(-0.61%)
Mar 12, 2018 26.35 26.39 25.62 26.35 27,284 +0.00(+0.00%)
Mar 09, 2018 25.98 26.51 25.66 26.35 33,433 +0.53(+2.04%)
Mar 08, 2018 26.22 26.26 25.62 25.82 28,908 -0.32(-1.24%)
Mar 07, 2018 25.70 26.31 25.70 26.14 46,737 +0.28(+1.10%)
Mar 06, 2018 25.66 25.98 25.29 25.86 41,828 +0.24(+0.95%)
Mar 05, 2018 25.33 25.78 24.93 25.62 34,913 +0.16(+0.64%)
Mar 02, 2018 24.89 25.54 24.71 25.46 59,536 +0.40(+1.62%)
Mar 01, 2018 24.89 25.17 24.73 25.05 50,239 +0.20(+0.81%)
Feb 28, 2018 25.13 25.54 24.73 24.85 235,635 -0.28(-1.13%)
Feb 27, 2018 25.25 25.70 25.05 25.13 42,492 -0.16(-0.64%)
Feb 26, 2018 25.13 25.41 24.89 25.29 32,756 +0.24(+0.97%)
Feb 23, 2018 25.09 26.02 24.44 25.05 34,359 +0.08(+0.32%)
Feb 22, 2018 25.41 25.41 24.81 24.97 27,986 -0.36(-1.44%)
Feb 21, 2018 25.01 25.62 25.01 25.33 41,355 +0.32(+1.29%)
Feb 20, 2018 25.25 25.33 24.97 25.01 55,356 -0.40(-1.59%)
Feb 16, 2018 25.41 25.41 25.41 0 +0.24(+0.96%)
Feb 15, 2018 25.05 25.41 25.05 25.17 44,527 +0.12(+0.49%)
Feb 14, 2018 24.69 25.17 24.69 25.05 45,208 +0.24(+0.98%)
Feb 13, 2018 24.73 25.09 24.69 24.81 70,703 -0.12(-0.49%)
Feb 12, 2018 25.17 25.17 24.36 24.93 66,564 +0.00(+0.00%)
Feb 09, 2018 24.73 25.09 24.40 24.93 66,768 +0.45(+1.82%)
Feb 08, 2018 24.79 24.40 24.48 59,264 -0.20(-0.82%)
Feb 07, 2018 24.44 24.81 24.44 24.69 60,190 -0.04(-0.16%)
Feb 06, 2018 24.28 24.99 24.16 24.73 174,177 -0.36(-1.45%)
Feb 05, 2018 25.50 25.50 24.63 25.09 32,796 -0.65(-2.52%)
Feb 02, 2018 26.18 26.22 25.62 25.74 89,825 -0.40(-1.55%)
Feb 01, 2018 25.05 26.18 24.97 26.14 194,956 +0.93(+3.69%)
Jan 31, 2018 25.46 25.46 25.01 25.21 46,302 -0.24(-0.95%)
Jan 30, 2018 25.09 25.09 24.93 25.46 37,581 +0.65(+2.61%)
Jan 29, 2018 24.89 25.33 24.69 24.81 43,897 -0.08(-0.33%)
Jan 26, 2018 25.21 25.41 24.81 24.89 32,840 -0.36(-1.44%)
Jan 25, 2018 25.90 25.90 25.17 25.25 26,769 -0.36(-1.42%)
Jan 24, 2018 26.18 26.26 25.58 25.62 38,818 -0.53(-2.01%)
Jan 23, 2018 26.02 26.22 25.86 26.14 29,293 +0.00(+0.00%)
Jan 22, 2018 26.55 26.59 26.06 26.14 30,770 -0.45(-1.67%)
Jan 19, 2018 26.18 26.63 26.18 26.59 50,777 +0.28(+1.08%)
Jan 18, 2018 26.39 26.47 26.06 26.31 64,521 -0.12(-0.46%)
Jan 17, 2018 26.10 26.51 26.02 26.43 49,416 +0.36(+1.40%)
Jan 16, 2018 26.47 26.67 25.90 26.06 39,653 -0.28(-1.08%)
Jan 12, 2018 26.35 26.35 26.35 0 -0.16(-0.61%)
Jan 11, 2018 25.94 26.63 25.74 26.51 84,498 +0.65(+2.50%)
Jan 10, 2018 26.18 25.66 25.86 53,146 +0.04(+0.16%)
Jan 09, 2018 25.90 26.46 25.74 25.82 60,539 -0.08(-0.31%)
Jan 08, 2018 25.98 26.10 25.58 25.90 70,818 -0.20(-0.78%)
Jan 05, 2018 25.70 26.10 25.62 26.10 87,258 +0.49(+1.90%)
Jan 04, 2018 25.37 25.78 25.21 25.62 48,448 +0.32(+1.28%)
Jan 03, 2018 25.25 25.41 25.01 25.29 40,969 +0.08(+0.32%)
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.