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 (%)
Jul 30, 2021 28.69 29.62 28.69 29.44 34,499 +0.21(+0.72%)
Jul 29, 2021 29.70 29.70 28.99 29.23 32,808 +0.00(+0.00%)
Jul 28, 2021 29.06 29.30 28.40 29.23 27,808 +0.14(+0.48%)
Jul 27, 2021 29.01 29.30 28.82 29.09 18,088 +0.05(+0.17%)
Jul 26, 2021 28.84 29.34 28.84 29.04 15,079 +0.20(+0.69%)
Jul 23, 2021 28.95 29.07 28.51 28.84 15,803 +0.25(+0.87%)
Jul 22, 2021 29.30 29.30 28.41 28.59 25,472 -0.89(-3.02%)
Jul 21, 2021 29.40 29.62 29.24 29.48 25,429 +0.51(+1.76%)
Jul 20, 2021 28.50 29.79 28.50 28.97 65,664 +0.42(+1.47%)
Jul 19, 2021 28.73 28.86 28.19 28.55 48,546 -0.55(-1.89%)
Jul 16, 2021 29.99 29.99 29.03 29.10 45,787 -0.62(-2.09%)
Jul 15, 2021 29.11 29.78 28.94 29.72 27,528 +0.51(+1.75%)
Jul 14, 2021 29.12 29.30 28.73 29.21 25,805 +0.13(+0.45%)
Jul 13, 2021 29.43 29.43 28.74 29.08 27,229 -0.46(-1.56%)
Jul 12, 2021 28.94 29.67 28.94 29.54 33,113 +0.29(+0.99%)
Jul 09, 2021 28.69 29.28 28.20 29.25 29,768 +1.12(+3.98%)
Jul 08, 2021 28.18 28.35 27.60 28.13 56,585 -0.60(-2.09%)
Jul 07, 2021 28.89 29.10 28.66 28.73 31,947 -0.16(-0.55%)
Jul 06, 2021 29.65 29.65 28.41 28.89 36,788 -0.78(-2.63%)
Jul 02, 2021 30.09 30.09 29.50 29.67 34,094 -0.51(-1.69%)
Jul 01, 2021 31.17 31.17 29.94 30.18 35,771 +0.18(+0.60%)
Jun 30, 2021 29.78 30.26 29.78 30.00 49,991 +0.03(+0.10%)
Jun 29, 2021 30.33 30.33 29.84 29.97 44,937 -0.10(-0.33%)
Jun 28, 2021 30.55 30.70 29.69 30.07 44,661 -0.38(-1.25%)
Jun 25, 2021 31.60 31.60 30.08 30.45 287,852 -0.31(-1.01%)
Jun 24, 2021 30.48 30.77 30.13 30.76 39,375 +0.40(+1.32%)
Jun 23, 2021 30.48 30.89 30.28 30.36 62,971 -0.30(-0.98%)
Jun 22, 2021 30.95 31.00 30.16 30.66 37,916 -0.33(-1.06%)
Jun 21, 2021 30.23 31.19 30.23 30.99 30,323 +1.11(+3.71%)
Jun 18, 2021 31.13 31.13 29.69 29.88 158,960 -1.50(-4.78%)
Jun 17, 2021 31.77 31.82 30.96 31.38 67,677 -0.68(-2.12%)
Jun 16, 2021 31.65 32.19 31.18 32.06 39,633 +0.37(+1.17%)
Jun 15, 2021 31.29 31.93 31.25 31.69 28,933 +0.56(+1.80%)
Jun 14, 2021 31.36 31.61 30.94 31.13 42,188 -0.11(-0.35%)
Jun 11, 2021 31.18 31.34 30.94 31.24 34,378 +0.30(+0.97%)
Jun 10, 2021 31.95 31.95 30.94 30.94 38,041 -0.78(-2.46%)
Jun 09, 2021 32.30 32.30 31.54 31.72 32,230 -0.42(-1.31%)
Jun 08, 2021 32.00 32.34 31.80 32.14 34,499 -0.09(-0.28%)
Jun 07, 2021 32.04 32.37 31.67 32.23 33,067 +0.19(+0.59%)
Jun 04, 2021 32.35 32.38 31.76 32.04 25,213 -0.11(-0.34%)
Jun 03, 2021 32.13 32.58 31.92 32.15 32,719 +0.10(+0.31%)
Jun 02, 2021 32.52 32.52 31.83 32.05 36,546 -0.54(-1.66%)
Jun 01, 2021 32.33 32.71 32.19 32.59 31,090 +0.46(+1.43%)
May 28, 2021 32.36 32.36 31.33 32.13 35,258 -0.22(-0.68%)
May 27, 2021 31.92 32.48 31.84 32.35 28,437 +0.91(+2.89%)
May 26, 2021 30.99 31.62 30.75 31.44 64,254 +0.62(+2.01%)
May 25, 2021 32.25 32.25 30.78 30.82 55,542 -1.32(-4.11%)
May 24, 2021 32.46 32.46 32.03 32.14 18,276 -0.22(-0.68%)
May 21, 2021 32.16 32.49 31.85 32.36 36,702 +0.58(+1.83%)
May 20, 2021 31.93 31.93 31.00 31.78 27,620 -0.15(-0.47%)
May 19, 2021 31.69 32.21 31.23 31.93 32,550 -0.36(-1.11%)
May 18, 2021 32.78 33.12 32.26 32.29 127,555 -0.50(-1.52%)
May 17, 2021 32.47 33.06 32.19 32.79 40,266 +0.20(+0.61%)
May 14, 2021 32.66 32.66 32.16 32.59 38,458 +0.21(+0.65%)
May 13, 2021 31.16 32.39 31.16 32.38 48,521 +1.27(+4.08%)
May 12, 2021 32.02 32.08 31.02 31.11 49,730 -0.70(-2.20%)
May 11, 2021 32.28 32.40 31.60 31.81 43,817 -0.29(-0.90%)
May 10, 2021 32.79 33.00 32.10 32.10 38,381 -0.50(-1.53%)
May 07, 2021 32.35 32.72 31.94 32.60 36,592 -0.10(-0.31%)
May 06, 2021 32.09 32.74 31.74 32.70 53,475 +0.76(+2.38%)
May 05, 2021 32.95 32.95 31.77 31.94 28,499 -0.88(-2.68%)
May 04, 2021 32.49 32.94 32.03 32.82 54,579 +0.19(+0.58%)
May 03, 2021 32.49 32.90 31.88 32.63 52,288 +0.70(+2.19%)
Apr 30, 2021 31.29 32.35 30.90 31.93 88,700 +0.64(+2.05%)
Apr 29, 2021 30.62 31.46 30.62 31.29 75,920 +1.37(+4.58%)
Apr 28, 2021 29.93 30.17 29.69 29.92 75,218 +0.22(+0.74%)
Apr 27, 2021 30.18 30.22 29.55 29.70 61,962 -0.35(-1.16%)
Apr 26, 2021 30.66 30.88 29.85 30.05 48,263 -0.51(-1.67%)
Apr 23, 2021 30.14 31.02 30.14 30.56 47,000 +0.59(+1.97%)
Apr 22, 2021 29.68 30.70 29.68 29.97 30,783 -0.53(-1.74%)
Apr 21, 2021 30.02 30.55 29.82 30.50 35,684 +0.49(+1.63%)
Apr 20, 2021 30.95 30.95 29.78 30.01 52,993 -0.86(-2.79%)
Apr 19, 2021 31.12 31.26 30.38 30.87 52,148 -0.17(-0.55%)
Apr 16, 2021 31.18 31.30 30.66 31.04 46,000 +0.19(+0.62%)
Apr 15, 2021 30.88 30.94 30.20 30.85 24,444 -0.02(-0.06%)
Apr 14, 2021 30.09 31.03 30.05 30.87 52,486 +0.85(+2.83%)
Apr 13, 2021 30.50 30.50 29.83 30.02 40,834 -0.43(-1.41%)
Apr 12, 2021 30.35 30.52 30.23 30.45 29,297 +0.28(+0.93%)
Apr 09, 2021 30.17 30.37 29.94 30.17 25,900 +0.20(+0.67%)
Apr 08, 2021 29.10 30.15 29.10 29.97 30,845 +0.12(+0.40%)
Apr 07, 2021 30.17 30.38 29.70 29.85 60,964 -0.24(-0.80%)
Apr 06, 2021 30.12 30.42 29.83 30.09 31,703 -0.15(-0.50%)
Apr 05, 2021 29.61 30.55 29.61 30.24 57,615 +0.12(+0.40%)
Apr 01, 2021 29.34 30.32 29.34 30.12 40,600 -0.17(-0.56%)
Mar 31, 2021 29.85 30.58 29.75 30.29 159,814 +0.35(+1.17%)
Mar 30, 2021 29.80 30.22 29.66 29.94 46,909 +0.51(+1.73%)
Mar 29, 2021 29.46 30.12 28.99 29.43 61,651 -0.58(-1.93%)
Mar 26, 2021 29.88 30.14 29.62 30.01 35,900 +0.68(+2.32%)
Mar 25, 2021 28.11 29.52 28.11 29.33 63,829 +0.95(+3.35%)
Mar 24, 2021 28.81 29.93 28.37 28.38 88,296 +0.03(+0.11%)
Mar 23, 2021 29.28 29.28 28.26 28.35 55,666 -1.27(-4.29%)
Mar 22, 2021 30.66 30.84 29.03 29.62 71,707 -1.34(-4.33%)
Mar 19, 2021 30.66 30.99 29.59 30.96 255,300 +0.69(+2.28%)
Mar 18, 2021 30.58 31.07 30.14 30.27 71,431 -0.28(-0.92%)
Mar 17, 2021 30.62 31.02 30.26 30.55 42,194 +0.16(+0.53%)
Mar 16, 2021 30.50 30.85 29.88 30.39 96,942 -0.17(-0.56%)
Mar 15, 2021 32.43 32.43 30.17 30.56 92,142 -1.44(-4.50%)
Mar 12, 2021 31.89 32.40 30.73 32.00 62,200 +0.28(+0.88%)
Mar 11, 2021 31.73 31.89 31.22 31.72 59,489 -0.17(-0.53%)
Mar 10, 2021 31.31 31.94 30.39 31.89 40,780 +0.79(+2.54%)
Mar 09, 2021 31.78 31.90 30.70 31.10 84,684 -0.80(-2.51%)
Mar 08, 2021 30.63 32.06 30.06 31.90 94,760 +1.89(+6.30%)
Mar 05, 2021 29.40 30.02 29.21 30.01 100,300 +1.16(+4.02%)
Mar 04, 2021 28.80 29.57 28.37 28.85 83,468 +0.27(+0.94%)
Mar 03, 2021 29.08 29.08 28.20 28.58 123,506 +0.31(+1.10%)
Mar 02, 2021 27.96 28.41 27.78 28.27 81,068 +0.03(+0.11%)
Mar 01, 2021 27.89 28.31 27.88 28.24 48,076 +0.86(+3.14%)
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%)
Dec 01, 2020 20.54 20.77 20.03 20.40 42,997 +0.39(+1.95%)
Nov 30, 2020 20.90 20.94 19.94 20.01 284,058 -0.85(-4.07%)
Nov 27, 2020 21.50 21.63 20.55 20.86 26,400 -0.52(-2.43%)
Nov 25, 2020 21.79 21.82 21.02 21.38 42,800 -0.64(-2.91%)
Nov 24, 2020 21.22 22.23 21.22 22.02 73,008 +1.27(+6.12%)
Nov 23, 2020 20.58 21.00 20.50 20.75 47,370 +0.25(+1.22%)
Nov 20, 2020 20.00 20.58 19.92 20.50 45,600 +0.33(+1.64%)
Nov 19, 2020 19.83 20.17 19.51 20.17 52,979 +0.24(+1.20%)
Nov 18, 2020 20.87 21.61 19.90 19.93 59,267 -0.80(-3.86%)
Nov 17, 2020 20.37 20.87 19.98 20.73 46,671 -0.02(-0.10%)
Nov 16, 2020 19.90 20.75 19.47 20.75 56,218 +1.47(+7.62%)
Nov 13, 2020 19.15 19.65 19.01 19.28 33,800 +0.35(+1.85%)
Nov 12, 2020 19.01 19.72 18.56 18.93 36,354 -0.50(-2.57%)
Nov 11, 2020 20.58 20.58 19.18 19.43 50,904 -1.01(-4.94%)
Nov 10, 2020 20.13 20.74 19.94 20.44 51,686 +0.62(+3.13%)
Nov 09, 2020 18.96 20.79 18.88 19.82 116,497 +2.31(+13.19%)
Nov 06, 2020 18.79 18.79 17.36 17.51 34,500 -1.05(-5.66%)
Nov 05, 2020 17.49 18.80 17.49 18.56 51,805 +1.18(+6.79%)
Nov 04, 2020 18.38 18.38 16.83 17.38 54,792 -1.42(-7.55%)
Nov 03, 2020 18.63 18.97 18.48 18.80 60,924 +0.65(+3.58%)
Nov 02, 2020 18.09 18.40 17.88 18.15 54,558 +0.42(+2.37%)
Oct 30, 2020 16.31 18.00 16.31 17.73 122,600 +1.51(+9.31%)
Oct 29, 2020 15.64 16.22 15.41 16.22 46,803 +0.43(+2.72%)
Oct 28, 2020 15.60 15.99 15.52 15.79 58,756 -0.21(-1.31%)
Oct 27, 2020 16.71 16.71 15.90 16.00 31,558 -0.77(-4.59%)
Oct 26, 2020 17.00 17.03 16.51 16.77 40,382 -0.41(-2.39%)
Oct 23, 2020 16.89 17.22 16.83 17.18 45,000 +0.25(+1.48%)
Oct 22, 2020 16.38 16.96 16.34 16.93 41,290 +0.62(+3.80%)
Oct 21, 2020 16.16 16.44 15.91 16.31 21,079 +0.15(+0.93%)
Oct 20, 2020 16.21 16.44 16.12 16.16 21,318 +0.11(+0.69%)
Oct 19, 2020 16.01 16.39 16.01 16.05 35,282 -0.21(-1.29%)
Oct 16, 2020 16.09 16.41 15.99 16.26 30,900 +0.08(+0.49%)
Oct 15, 2020 15.70 16.20 15.60 16.18 48,279 +0.40(+2.53%)
Oct 14, 2020 16.00 16.12 15.77 15.78 28,634 -0.25(-1.56%)
Oct 13, 2020 16.43 16.64 15.89 16.03 48,177 -0.58(-3.49%)
Oct 12, 2020 16.23 16.71 16.21 16.61 37,109 +0.41(+2.50%)
Oct 09, 2020 16.86 16.86 16.17 16.20 55,700 -0.50(-2.96%)
Oct 08, 2020 17.07 17.07 16.23 16.70 61,569 -0.19(-1.12%)
Oct 07, 2020 16.95 17.11 16.61 16.89 48,072 +0.16(+0.96%)
Oct 06, 2020 16.65 17.36 16.18 16.73 68,520 +0.33(+2.01%)
Oct 05, 2020 16.24 16.47 16.05 16.40 44,815 +0.40(+2.50%)
Oct 02, 2020 15.25 16.06 15.08 16.00 45,500 +0.55(+3.56%)
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.