Financial Institut (NQ: FISI )

29.44 USD +0.21 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.83 27.09 26.76 27.03 31,400 -0.21(-0.77%)
May 30, 2019 27.46 27.46 27.00 27.24 40,772 -0.16(-0.58%)
May 29, 2019 27.29 27.59 27.18 27.40 42,532 -0.20(-0.72%)
May 28, 2019 27.63 27.91 27.32 27.60 30,038 -0.23(-0.83%)
May 24, 2019 27.32 27.83 27.11 27.83 20,300 +0.58(+2.13%)
May 23, 2019 27.63 27.71 27.17 27.25 29,049 -0.55(-1.98%)
May 22, 2019 28.23 28.24 27.66 27.80 28,267 -0.67(-2.35%)
May 21, 2019 28.15 28.54 28.00 28.47 32,580 +0.43(+1.53%)
May 20, 2019 27.95 28.53 27.90 28.04 21,209 +0.04(+0.14%)
May 17, 2019 27.77 28.12 27.75 28.00 28,100 -0.04(-0.14%)
May 16, 2019 27.40 28.11 27.20 28.04 26,274 +0.58(+2.11%)
May 15, 2019 27.63 27.68 27.30 27.46 32,241 -0.46(-1.65%)
May 14, 2019 27.67 28.05 27.67 27.92 53,847 +0.16(+0.58%)
May 13, 2019 28.16 28.51 27.70 27.76 35,809 -0.87(-3.04%)
May 10, 2019 28.64 28.64 28.43 28.63 14,000 +0.02(+0.07%)
May 09, 2019 28.55 28.75 28.47 28.61 17,414 -0.08(-0.28%)
May 08, 2019 28.53 28.76 28.40 28.69 44,387 +0.15(+0.53%)
May 07, 2019 28.50 28.68 28.35 28.54 25,421 -0.16(-0.56%)
May 06, 2019 28.73 28.96 28.60 28.70 19,447 -0.36(-1.24%)
May 03, 2019 28.33 29.07 28.25 29.06 40,600 +0.75(+2.65%)
May 02, 2019 28.44 29.08 28.09 28.31 30,909 -0.09(-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.