Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	29.34	29.34	28.54	28.69	49,082	-0.55(-1.89%)
Sep 29, 2021	28.65	29.24	28.56	29.24	21,446	+0.69(+2.43%)
Sep 28, 2021	29.21	29.23	28.50	28.55	32,057	-0.54(-1.87%)
Sep 27, 2021	28.51	29.48	28.51	29.09	34,622	+0.79(+2.78%)
Sep 24, 2021	27.85	28.51	27.85	28.30	27,923	+0.41(+1.48%)
Sep 23, 2021	27.40	28.05	27.17	27.89	25,033	+0.68(+2.51%)
Sep 22, 2021	27.09	27.76	26.99	27.21	19,734	+0.37(+1.40%)
Sep 21, 2021	27.48	27.48	26.77	26.83	17,793	-0.07(-0.24%)
Sep 20, 2021	27.17	27.17	26.67	26.90	35,380	-0.79(-2.84%)
Sep 17, 2021	27.10	27.84	26.82	27.69	130,840	+0.57(+2.11%)
Sep 16, 2021	27.64	28.22	27.11	27.11	34,211	-0.24(-0.89%)
Sep 15, 2021	26.87	27.49	26.87	27.36	40,871	+0.58(+2.18%)
Sep 14, 2021	27.46	27.46	26.75	26.77	32,104	-0.63(-2.30%)
Sep 13, 2021	27.55	27.62	27.24	27.40	49,793	+0.05(+0.17%)
Sep 10, 2021	28.03	28.13	27.27	27.36	37,979	-0.52(-1.86%)
Sep 09, 2021	27.93	28.10	27.83	27.88	44,738	-0.15(-0.53%)
Sep 08, 2021	28.70	28.70	27.65	28.03	37,655	-0.63(-2.20%)
Sep 07, 2021	28.75	28.89	28.63	28.66	51,497	-0.16(-0.55%)
Sep 03, 2021	28.73	28.91	28.41	28.81	26,720	+0.01(+0.03%)
Sep 02, 2021	29.13	29.45	28.52	28.80	34,952	-0.35(-1.21%)
Sep 01, 2021	29.52	29.68	28.94	29.16	39,730	-0.30(-1.01%)
Aug 31, 2021	29.43	29.77	29.26	29.45	21,491	+0.16(+0.54%)
Aug 30, 2021	29.98	30.04	29.25	29.30	50,441	-0.54(-1.80%)
Aug 27, 2021	28.88	29.86	28.88	29.83	34,906	+1.13(+3.94%)
Aug 26, 2021	29.38	29.38	28.69	28.70	25,269	-0.45(-1.56%)
Aug 25, 2021	28.94	29.46	28.86	29.16	26,430	+0.20(+0.70%)
Aug 24, 2021	28.90	29.33	28.81	28.95	24,077	-0.06(-0.19%)
Aug 23, 2021	29.21	29.43	28.86	29.01	30,103	+0.13(+0.45%)
Aug 20, 2021	28.58	29.21	28.58	28.88	35,142	+0.14(+0.48%)
Aug 19, 2021	28.81	29.24	28.37	28.74	27,711	-0.40(-1.37%)
Aug 18, 2021	29.29	29.61	29.09	29.14	25,391	-0.31(-1.04%)
Aug 17, 2021	29.69	29.89	29.16	29.44	17,282	-0.39(-1.31%)
Aug 16, 2021	29.77	30.23	29.24	29.83	28,975	-0.40(-1.32%)
Aug 13, 2021	30.59	30.72	30.03	30.23	51,944	-0.36(-1.18%)
Aug 12, 2021	30.70	31.00	30.45	30.59	42,200	-0.28(-0.90%)
Aug 11, 2021	29.95	31.02	29.91	30.87	67,397	+0.70(+2.31%)
Aug 10, 2021	29.65	30.27	29.59	30.18	44,500	+0.59(+2.01%)
Aug 09, 2021	29.39	30.11	29.08	29.58	78,973	+0.25(+0.85%)
Aug 06, 2021	28.82	29.39	28.63	29.33	51,251	+0.92(+3.23%)
Aug 05, 2021	27.98	28.55	27.98	28.41	29,718	+0.57(+2.07%)
Aug 04, 2021	27.85	28.21	27.71	27.84	31,974	-0.39(-1.38%)
Aug 03, 2021	27.65	28.33	27.46	28.23	37,871	+0.72(+2.63%)
Aug 02, 2021	27.53	27.97	27.39	27.51	41,548	+0.20(+0.75%)
Jul 30, 2021	26.61	27.47	26.61	27.30	37,200	+0.19(+0.72%)
Jul 29, 2021	27.54	27.54	26.88	27.11	35,377	+0.00(+0.00%)
Jul 28, 2021	26.95	27.17	26.34	27.11	29,985	+0.13(+0.48%)
Jul 27, 2021	26.90	27.17	26.73	26.98	19,504	+0.05(+0.17%)
Jul 26, 2021	26.75	27.21	26.75	26.93	16,259	+0.19(+0.69%)
Jul 23, 2021	26.85	26.95	26.44	26.75	17,040	+0.23(+0.87%)
Jul 22, 2021	27.17	27.17	26.35	26.51	27,466	-0.83(-3.02%)
Jul 21, 2021	27.26	27.47	27.12	27.34	27,420	+0.47(+1.76%)
Jul 20, 2021	26.43	27.63	26.43	26.87	70,806	+0.39(+1.47%)
Jul 19, 2021	26.64	26.76	26.14	26.48	52,347	-0.51(-1.89%)
Jul 16, 2021	27.81	27.81	26.92	26.99	49,372	-0.57(-2.09%)
Jul 15, 2021	27.00	27.62	26.84	27.56	29,683	+0.47(+1.75%)
Jul 14, 2021	27.01	27.17	26.64	27.09	27,825	+0.12(+0.45%)
Jul 13, 2021	27.29	27.29	26.65	26.97	29,361	-0.43(-1.56%)
Jul 12, 2021	26.84	27.52	26.84	27.39	35,706	+0.27(+0.99%)
Jul 09, 2021	26.61	27.15	26.15	27.13	32,099	+1.04(+3.98%)
Jul 08, 2021	26.13	26.29	25.60	26.09	61,016	-0.56(-2.09%)
Jul 07, 2021	26.79	26.99	26.58	26.64	34,448	-0.15(-0.55%)
Jul 06, 2021	27.50	27.50	26.35	26.79	39,669	-0.72(-2.63%)
Jul 02, 2021	27.90	27.90	27.36	27.52	36,764	-0.47(-1.69%)

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.