Financial Institut (NQ: FISI )

27.14 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.27 32.27 31.42 31.92 22,602 +0.33(+1.04%)
Oct 28, 2021 31.43 31.94 31.32 31.59 12,013 +0.42(+1.35%)
Oct 27, 2021 31.58 31.64 31.15 31.17 21,464 -0.64(-2.01%)
Oct 26, 2021 32.20 31.81 24,024 -0.79(-2.42%)
Oct 25, 2021 32.01 32.73 32.00 32.60 28,774 +0.70(+2.19%)
Oct 22, 2021 31.62 32.03 31.62 31.90 16,190 +0.17(+0.54%)
Oct 21, 2021 31.82 31.95 31.43 31.73 18,433 -0.09(-0.28%)
Oct 20, 2021 31.37 31.82 31.32 31.82 20,898 +0.47(+1.50%)
Oct 19, 2021 31.32 31.35 31.05 31.35 28,726 +0.12(+0.38%)
Oct 18, 2021 31.72 31.72 31.23 31.23 15,958 -0.40(-1.26%)
Oct 15, 2021 32.02 32.54 31.50 31.63 35,829 -0.22(-0.69%)
Oct 14, 2021 31.93 31.93 31.31 31.85 35,143 +0.29(+0.92%)
Oct 13, 2021 31.36 31.65 31.20 31.56 27,269 +0.06(+0.19%)
Oct 12, 2021 31.31 31.61 31.03 31.50 23,475 +0.30(+0.96%)
Oct 11, 2021 31.74 31.95 31.20 31.20 19,709 -0.49(-1.55%)
Oct 08, 2021 31.49 31.77 31.49 31.69 15,953 +0.08(+0.25%)
Oct 07, 2021 31.73 31.73 31.36 31.61 34,035 +0.44(+1.41%)
Oct 06, 2021 31.03 31.22 30.67 31.17 18,908 -0.18(-0.57%)
Oct 05, 2021 31.24 31.51 31.13 31.35 29,746 +0.26(+0.84%)
Oct 04, 2021 31.35 31.35 30.50 31.09 30,478 -0.13(-0.42%)
Oct 01, 2021 30.68 31.61 30.66 31.22 24,013 +0.57(+1.86%)
Sep 30, 2021 31.35 31.35 30.49 30.65 45,938 -0.59(-1.89%)
Sep 29, 2021 30.61 31.24 30.51 31.24 20,073 +0.74(+2.43%)
Sep 28, 2021 31.21 31.23 30.45 30.50 30,004 -0.58(-1.87%)
Sep 27, 2021 30.46 31.50 30.46 31.08 32,405 +0.84(+2.78%)
Sep 24, 2021 29.76 30.46 29.76 30.24 26,135 +0.44(+1.48%)
Sep 23, 2021 29.28 29.97 29.03 29.80 23,430 +0.73(+2.51%)
Sep 22, 2021 28.94 29.66 28.83 29.07 18,470 +0.40(+1.40%)
Sep 21, 2021 29.36 29.36 28.60 28.67 16,654 -0.07(-0.24%)
Sep 20, 2021 29.03 29.03 28.50 28.74 33,114 -0.84(-2.84%)
Sep 17, 2021 28.96 29.75 28.66 29.58 122,459 +0.61(+2.11%)
Sep 16, 2021 29.53 30.15 28.97 28.97 32,020 -0.53(-1.80%)
Sep 15, 2021 28.97 29.64 28.97 29.50 37,903 +0.63(+2.18%)
Sep 14, 2021 29.61 29.61 28.85 28.87 29,773 -0.68(-2.30%)
Sep 13, 2021 29.71 29.78 29.37 29.55 46,177 +0.05(+0.17%)
Sep 10, 2021 30.23 30.33 29.41 29.50 35,221 -0.56(-1.86%)
Sep 09, 2021 30.12 30.30 30.01 30.06 41,489 -0.16(-0.53%)
Sep 08, 2021 30.95 30.95 29.82 30.22 34,921 -0.68(-2.20%)
Sep 07, 2021 31.00 31.15 30.87 30.90 47,757 -0.17(-0.55%)
Sep 03, 2021 30.98 31.18 30.64 31.07 24,780 +0.01(+0.03%)
Sep 02, 2021 31.41 31.76 30.75 31.06 32,414 -0.38(-1.21%)
Sep 01, 2021 31.83 32.00 31.20 31.44 36,845 -0.32(-1.01%)
Aug 31, 2021 31.73 32.10 31.55 31.76 19,931 +0.17(+0.54%)
Aug 30, 2021 32.33 32.39 31.55 31.59 46,778 -0.58(-1.80%)
Aug 27, 2021 31.14 32.20 31.14 32.17 32,371 +1.22(+3.94%)
Aug 26, 2021 31.68 31.68 30.94 30.95 23,434 -0.49(-1.56%)
Aug 25, 2021 31.21 31.77 31.12 31.44 24,511 +0.22(+0.70%)
Aug 24, 2021 31.16 31.63 31.07 31.22 22,329 -0.06(-0.19%)
Aug 23, 2021 31.50 31.73 31.12 31.28 27,917 +0.14(+0.45%)
Aug 20, 2021 30.82 31.50 30.82 31.14 32,590 +0.15(+0.48%)
Aug 19, 2021 31.07 31.53 30.59 30.99 25,699 -0.43(-1.37%)
Aug 18, 2021 31.58 31.93 31.37 31.42 23,547 -0.33(-1.04%)
Aug 17, 2021 32.01 32.23 31.44 31.75 16,027 -0.42(-1.31%)
Aug 16, 2021 32.10 32.60 31.53 32.17 26,871 -0.43(-1.32%)
Aug 13, 2021 32.99 33.12 32.38 32.60 48,172 -0.39(-1.18%)
Aug 12, 2021 33.10 33.43 32.84 32.99 39,136 -0.30(-0.90%)
Aug 11, 2021 32.30 33.45 32.25 33.29 62,503 +0.75(+2.30%)
Aug 10, 2021 31.97 32.64 31.91 32.54 41,269 +0.64(+2.01%)
Aug 09, 2021 31.69 32.47 31.35 31.90 73,238 +0.27(+0.85%)
Aug 06, 2021 31.08 31.69 30.87 31.63 47,529 +0.99(+3.23%)
Aug 05, 2021 30.17 30.79 30.17 30.64 27,560 +0.62(+2.07%)
Aug 04, 2021 30.03 30.41 29.88 30.02 29,652 -0.42(-1.38%)
Aug 03, 2021 29.82 30.55 29.61 30.44 35,121 +0.78(+2.63%)
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.