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 (%)
Aug 31, 2017 27.10 27.52 27.10 27.20 53,671 +0.00(+0.00%)
Aug 30, 2017 27.30 27.60 27.15 27.20 106,324 -0.10(-0.37%)
Aug 29, 2017 27.00 27.40 26.95 27.30 106,793 +0.00(+0.00%)
Aug 28, 2017 27.40 27.40 27.10 27.30 34,212 -0.05(-0.18%)
Aug 25, 2017 27.30 27.50 27.15 27.35 39,733 +0.00(+0.00%)
Aug 24, 2017 27.00 27.35 27.00 27.35 41,322 +0.30(+1.11%)
Aug 23, 2017 26.95 27.20 26.95 27.05 42,833 -0.10(-0.37%)
Aug 22, 2017 26.95 27.20 26.95 27.15 40,216 +0.20(+0.74%)
Aug 21, 2017 27.00 27.20 26.85 26.95 38,172 -0.20(-0.74%)
Aug 18, 2017 26.55 27.30 26.55 27.15 77,508 +0.35(+1.31%)
Aug 17, 2017 26.95 27.10 26.80 26.80 66,042 -0.30(-1.11%)
Aug 16, 2017 27.00 27.27 26.90 27.10 48,434 +0.10(+0.37%)
Aug 15, 2017 27.35 27.40 27.00 27.00 56,176 -0.40(-1.46%)
Aug 14, 2017 26.85 27.55 26.85 27.40 60,440 +0.65(+2.43%)
Aug 11, 2017 27.45 27.60 26.70 26.75 42,704 -0.65(-2.37%)
Aug 10, 2017 27.20 27.85 27.20 27.40 107,320 -0.15(-0.54%)
Aug 09, 2017 27.50 27.90 27.40 27.55 88,765 -0.35(-1.25%)
Aug 08, 2017 27.80 28.15 27.65 27.90 68,321 -0.10(-0.36%)
Aug 07, 2017 28.20 28.30 27.95 28.00 66,699 -0.20(-0.71%)
Aug 04, 2017 28.42 27.85 28.20 41,206 +0.20(+0.71%)
Aug 03, 2017 28.60 28.70 27.95 28.00 43,949 -0.65(-2.27%)
Aug 02, 2017 29.10 29.40 28.60 28.65 39,479 -0.45(-1.55%)
Aug 01, 2017 29.60 29.60 28.95 29.10 48,713 -0.30(-1.02%)
Jul 31, 2017 29.25 29.88 29.20 29.40 50,679 +0.05(+0.17%)
Jul 28, 2017 29.35 29.48 29.10 29.35 40,170 -0.05(-0.17%)
Jul 27, 2017 29.50 30.10 29.10 29.40 83,316 +0.00(+0.00%)
Jul 26, 2017 30.15 30.30 29.40 29.40 59,109 -1.45(-4.70%)
Jul 25, 2017 30.35 31.10 30.25 30.85 37,463 +0.65(+2.15%)
Jul 24, 2017 30.30 30.58 30.00 30.20 41,622 -0.25(-0.82%)
Jul 21, 2017 31.15 31.15 30.40 30.45 60,593 -0.45(-1.46%)
Jul 20, 2017 30.60 31.00 30.50 30.90 51,131 +0.30(+0.98%)
Jul 19, 2017 30.35 30.60 30.20 30.60 42,007 +0.25(+0.82%)
Jul 18, 2017 30.05 30.40 30.00 30.35 42,286 +0.10(+0.33%)
Jul 17, 2017 29.75 30.35 29.60 30.25 59,913 +0.35(+1.17%)
Jul 14, 2017 29.65 30.10 29.50 29.90 41,844 -0.05(-0.17%)
Jul 13, 2017 29.80 29.95 29.60 29.95 32,817 +0.20(+0.67%)
Jul 12, 2017 29.60 29.90 29.50 29.75 45,878 +0.15(+0.51%)
Jul 11, 2017 29.65 29.80 29.20 29.60 50,457 +0.00(+0.00%)
Jul 10, 2017 29.75 29.95 29.55 29.60 86,060 -0.25(-0.84%)
Jul 07, 2017 29.90 30.00 29.65 29.85 57,566 +0.10(+0.34%)
Jul 06, 2017 30.00 30.05 29.65 29.75 51,974 -0.25(-0.83%)
Jul 05, 2017 30.45 30.45 29.80 30.00 49,643 -0.45(-1.48%)
Jul 03, 2017 29.90 30.50 29.90 30.45 41,442 +0.65(+2.18%)
Jun 30, 2017 29.90 29.95 29.55 29.80 66,096 -0.05(-0.17%)
Jun 29, 2017 30.30 30.45 29.70 29.85 89,199 -0.10(-0.33%)
Jun 28, 2017 30.10 30.25 29.80 29.95 103,897 +0.00(+0.00%)
Jun 27, 2017 29.95 30.30 29.80 29.95 58,839 +0.00(+0.00%)
Jun 26, 2017 29.35 30.05 29.25 29.95 62,842 +0.60(+2.04%)
Jun 23, 2017 29.35 29.52 29.09 29.35 108,587 -0.05(-0.17%)
Jun 22, 2017 29.40 29.52 29.20 29.40 31,243 +0.05(+0.17%)
Jun 21, 2017 30.15 30.15 29.30 29.35 88,713 -0.65(-2.17%)
Jun 20, 2017 30.35 30.50 30.00 30.00 69,751 -0.50(-1.64%)
Jun 19, 2017 30.50 30.55 30.25 30.50 69,794 +0.00(+0.00%)
Jun 16, 2017 30.30 30.52 30.10 30.50 88,014 +0.00(+0.00%)
Jun 15, 2017 30.25 30.60 30.25 30.50 65,527 +0.05(+0.16%)
Jun 14, 2017 30.35 30.50 30.00 30.45 47,653 -0.05(-0.16%)
Jun 13, 2017 30.50 30.70 30.30 30.50 57,083 +0.00(+0.00%)
Jun 12, 2017 30.40 30.90 30.19 30.50 126,030 -0.15(-0.49%)
Jun 09, 2017 30.55 30.75 30.35 30.65 150,944 +0.30(+0.99%)
Jun 08, 2017 30.35 30.60 30.30 30.35 113,403 +0.00(+0.00%)
Jun 07, 2017 30.50 30.60 30.24 30.35 76,670 +0.00(+0.00%)
Jun 06, 2017 30.25 30.55 29.95 30.35 34,344 -0.05(-0.16%)
Jun 05, 2017 30.60 31.05 30.30 30.40 53,817 -0.40(-1.30%)
Jun 02, 2017 30.85 31.25 30.65 30.80 72,602 -0.20(-0.65%)
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.