Financial Institut (NQ: FISI )

30.02 USD -0.42 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.46 31.13 30.28 30.79 75,686 +0.54(+1.79%)
Jul 30, 2019 29.12 30.62 29.05 30.25 69,643 +1.38(+4.78%)
Jul 29, 2019 28.86 29.06 28.77 28.87 25,423 -0.15(-0.52%)
Jul 26, 2019 28.48 29.13 28.48 29.02 24,000 +0.54(+1.90%)
Jul 25, 2019 28.53 28.59 28.07 28.48 44,887 -0.01(-0.04%)
Jul 24, 2019 27.96 28.81 27.89 28.49 35,848 +0.50(+1.79%)
Jul 23, 2019 27.00 28.03 26.92 27.99 35,801 +1.04(+3.86%)
Jul 22, 2019 27.87 27.92 26.88 26.95 102,497 -1.08(-3.85%)
Jul 19, 2019 27.88 28.31 27.88 28.03 17,300 +0.01(+0.04%)
Jul 18, 2019 27.76 28.10 27.76 28.02 18,366 +0.13(+0.47%)
Jul 17, 2019 27.98 28.01 27.75 27.89 25,468 -0.12(-0.43%)
Jul 16, 2019 27.90 28.20 27.63 28.01 30,084 +0.03(+0.11%)
Jul 15, 2019 28.20 28.20 27.77 27.98 20,011 -0.35(-1.24%)
Jul 12, 2019 27.90 28.79 27.86 28.33 25,600 +0.36(+1.29%)
Jul 11, 2019 27.97 28.28 27.84 27.97 13,391 -0.08(-0.29%)
Jul 10, 2019 27.79 28.38 27.79 28.05 18,979 -0.30(-1.06%)
Jul 09, 2019 28.91 28.91 27.75 28.35 24,660 +0.10(+0.35%)
Jul 08, 2019 28.53 28.76 28.22 28.25 13,645 -0.52(-1.81%)
Jul 05, 2019 28.53 28.79 27.55 28.77 12,500 +0.30(+1.05%)
Jul 03, 2019 28.80 28.80 28.18 28.47 8,800 -0.11(-0.38%)
Jul 02, 2019 28.91 29.37 28.28 28.58 18,038 -0.29(-1.00%)
Jul 01, 2019 29.25 29.25 28.75 28.87 25,602 -0.28(-0.96%)
Jun 28, 2019 28.71 29.25 28.71 29.15 92,600 +0.54(+1.89%)
Jun 27, 2019 28.20 28.61 28.17 28.61 34,595 +0.65(+2.32%)
Jun 26, 2019 27.73 28.32 27.48 27.96 57,719 +0.53(+1.93%)
Jun 25, 2019 27.29 27.50 26.89 27.43 23,399 +0.07(+0.26%)
Jun 24, 2019 27.39 27.57 27.32 27.36 23,275 -0.08(-0.29%)
Jun 21, 2019 26.96 27.62 26.96 27.44 59,000 +0.29(+1.07%)
Jun 20, 2019 27.56 27.56 26.98 27.15 18,595 -0.18(-0.66%)
Jun 19, 2019 27.43 27.75 27.22 27.33 28,822 -0.18(-0.65%)
Jun 18, 2019 27.26 27.78 27.26 27.51 42,462 +0.24(+0.88%)
Jun 17, 2019 27.53 27.65 27.17 27.27 17,192 -0.27(-0.98%)
Jun 14, 2019 27.42 27.68 27.05 27.54 26,100 -0.01(-0.04%)
Jun 13, 2019 27.21 27.72 27.21 27.55 30,796 +0.15(+0.55%)
Jun 12, 2019 27.57 27.78 27.39 27.40 19,776 -0.20(-0.72%)
Jun 11, 2019 27.57 27.86 27.52 27.60 26,681 +0.05(+0.18%)
Jun 10, 2019 27.28 27.69 27.28 27.55 16,597 +0.36(+1.32%)
Jun 07, 2019 27.33 27.59 27.16 27.19 14,900 -0.29(-1.06%)
Jun 06, 2019 27.43 27.77 26.86 27.48 40,451 +0.21(+0.77%)
Jun 05, 2019 27.79 27.79 27.08 27.27 18,922 -0.58(-2.08%)
Jun 04, 2019 27.50 27.89 27.39 27.85 15,238 +0.54(+1.98%)
Jun 03, 2019 26.86 27.40 26.84 27.31 46,063 +0.28(+1.04%)
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.