Financial Institut (NQ: FISI )

29.82 USD +0.38 (+1.31%)
Streaming Delayed Price Updated: 10:47 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.67 31.67 31.21 31.43 37,937 -0.25(-0.79%)
Oct 30, 2019 31.31 31.93 30.73 31.68 37,497 +0.78(+2.52%)
Oct 29, 2019 30.73 31.36 30.73 30.90 29,431 +0.16(+0.52%)
Oct 28, 2019 30.68 30.93 30.45 30.74 28,577 +0.31(+1.02%)
Oct 25, 2019 30.28 30.79 30.28 30.43 12,900 +0.07(+0.23%)
Oct 24, 2019 30.74 30.75 30.20 30.36 23,168 -0.28(-0.91%)
Oct 23, 2019 30.69 30.85 30.54 30.64 22,692 -0.06(-0.20%)
Oct 22, 2019 30.76 31.07 30.66 30.70 23,742 -0.06(-0.20%)
Oct 21, 2019 30.43 31.09 30.43 30.76 25,504 +0.52(+1.72%)
Oct 18, 2019 30.16 30.38 29.55 30.24 33,100 +0.01(+0.03%)
Oct 17, 2019 29.90 30.32 29.90 30.23 20,956 +0.35(+1.17%)
Oct 16, 2019 29.78 30.21 29.61 29.88 23,235 +0.03(+0.10%)
Oct 15, 2019 29.79 30.12 29.70 29.85 28,785 +0.29(+0.98%)
Oct 14, 2019 29.62 29.62 29.34 29.56 12,041 -0.22(-0.74%)
Oct 11, 2019 29.58 30.10 28.73 29.78 43,000 +0.53(+1.81%)
Oct 10, 2019 29.35 29.73 29.20 29.25 32,304 +0.05(+0.17%)
Oct 09, 2019 29.29 29.39 29.06 29.20 17,536 +0.04(+0.14%)
Oct 08, 2019 29.55 29.55 29.08 29.16 16,701 -0.55(-1.85%)
Oct 07, 2019 29.71 30.14 29.64 29.71 18,491 +0.00(+0.00%)
Oct 04, 2019 29.44 29.78 29.13 29.71 16,800 +0.27(+0.92%)
Oct 03, 2019 29.63 29.88 29.28 29.44 15,038 -0.24(-0.81%)
Oct 02, 2019 29.51 29.71 29.26 29.68 28,931 +0.02(+0.07%)
Oct 01, 2019 30.37 30.61 29.62 29.66 22,640 -0.52(-1.72%)
Sep 30, 2019 30.85 30.85 30.12 30.18 35,452 -0.45(-1.47%)
Sep 27, 2019 31.08 31.55 30.54 30.63 31,900 -0.29(-0.94%)
Sep 26, 2019 31.24 31.35 30.88 30.92 31,036 -0.27(-0.87%)
Sep 25, 2019 30.64 31.34 30.64 31.19 25,873 +0.58(+1.89%)
Sep 24, 2019 31.03 31.14 30.49 30.61 27,612 -0.54(-1.73%)
Sep 23, 2019 30.74 31.32 30.63 31.15 26,088 +0.37(+1.20%)
Sep 20, 2019 30.90 31.32 30.53 30.78 95,500 -0.27(-0.87%)
Sep 19, 2019 31.30 31.82 31.02 31.05 27,343 -0.19(-0.61%)
Sep 18, 2019 31.11 31.58 30.99 31.24 28,855 +0.12(+0.39%)
Sep 17, 2019 30.91 31.24 30.66 31.12 27,061 +0.12(+0.39%)
Sep 16, 2019 31.01 31.61 30.79 31.00 52,256 -0.16(-0.51%)
Sep 13, 2019 31.03 31.43 30.58 31.16 44,600 +0.40(+1.30%)
Sep 12, 2019 30.00 30.96 29.91 30.76 42,852 +0.40(+1.32%)
Sep 11, 2019 29.81 30.50 29.69 30.36 64,224 +0.71(+2.39%)
Sep 10, 2019 29.35 29.73 29.31 29.65 51,031 +0.31(+1.06%)
Sep 09, 2019 28.70 29.43 28.70 29.34 40,556 +0.74(+2.59%)
Sep 06, 2019 29.11 29.11 28.56 28.60 17,800 -0.38(-1.31%)
Sep 05, 2019 28.86 29.41 28.86 28.98 32,119 +0.44(+1.54%)
Sep 04, 2019 28.91 29.16 28.47 28.54 29,447 -0.20(-0.70%)
Sep 03, 2019 28.86 28.86 28.37 28.74 39,672 -0.32(-1.10%)
Aug 30, 2019 28.97 29.09 28.75 29.06 24,500 +0.19(+0.66%)
Aug 29, 2019 28.82 29.11 28.82 28.87 26,120 +0.26(+0.91%)
Aug 28, 2019 28.34 28.94 28.34 28.61 26,371 +0.17(+0.60%)
Aug 27, 2019 29.08 29.08 28.17 28.44 29,545 -0.46(-1.59%)
Aug 26, 2019 28.69 29.03 28.56 28.90 18,281 +0.43(+1.51%)
Aug 23, 2019 29.25 29.26 28.34 28.47 38,700 -0.86(-2.93%)
Aug 22, 2019 29.63 29.84 29.33 29.33 18,071 -0.21(-0.71%)
Aug 21, 2019 29.69 29.69 29.25 29.54 37,554 +0.23(+0.78%)
Aug 20, 2019 29.55 29.57 29.17 29.31 21,618 -0.25(-0.85%)
Aug 19, 2019 29.97 29.97 29.50 29.56 30,311 -0.05(-0.17%)
Aug 16, 2019 28.88 29.61 28.88 29.61 52,300 +0.83(+2.88%)
Aug 15, 2019 28.95 29.09 28.55 28.78 37,194 -0.03(-0.10%)
Aug 14, 2019 29.05 30.07 28.62 28.81 32,174 -0.81(-2.73%)
Aug 13, 2019 29.32 30.11 29.32 29.62 27,776 +0.01(+0.03%)
Aug 12, 2019 29.09 29.61 29.09 29.61 46,392 +0.25(+0.85%)
Aug 09, 2019 29.32 29.75 29.10 29.36 40,800 +0.05(+0.17%)
Aug 08, 2019 29.12 29.55 29.12 29.31 46,129 +0.41(+1.42%)
Aug 07, 2019 29.10 29.50 28.62 28.90 24,617 -0.49(-1.67%)
Aug 06, 2019 29.32 29.52 28.74 29.39 28,176 +0.36(+1.24%)
Aug 05, 2019 29.52 29.60 28.77 29.03 34,480 -0.85(-2.84%)
Aug 02, 2019 30.43 30.53 29.75 29.88 63,300 -0.47(-1.55%)
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.