Financial Institut (NQ: FISI )

24.86 +0.41 (+1.68%)
Streaming Delayed Price Updated: 2:29 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.36 24.02 23.12 23.49 93,690 +0.29(+1.23%)
Sep 28, 2017 23.57 23.61 23.12 23.20 134,928 -0.37(-1.56%)
Sep 27, 2017 23.12 23.81 23.04 23.57 105,812 +0.65(+2.85%)
Sep 26, 2017 22.63 23.16 22.59 22.91 85,158 +0.29(+1.26%)
Sep 25, 2017 22.83 23.08 22.59 22.63 55,850 -0.20(-0.89%)
Sep 22, 2017 22.75 22.96 22.63 22.83 42,233 +0.12(+0.54%)
Sep 21, 2017 22.67 23.02 22.67 22.71 56,875 +0.00(+0.00%)
Sep 20, 2017 22.30 22.91 22.22 22.71 54,756 +0.41(+1.83%)
Sep 19, 2017 22.06 22.47 22.06 22.30 48,560 +0.20(+0.92%)
Sep 18, 2017 22.02 22.30 21.90 22.10 52,230 +0.16(+0.74%)
Sep 15, 2017 21.94 22.14 21.85 21.94 175,724 +0.04(+0.19%)
Sep 14, 2017 21.98 22.34 21.81 21.90 50,041 -0.33(-1.47%)
Sep 13, 2017 22.14 22.34 22.10 22.22 48,465 +0.13(+0.59%)
Sep 12, 2017 21.85 22.21 21.85 22.09 74,808 +0.40(+1.87%)
Sep 11, 2017 21.20 21.81 21.20 21.69 217,489 +0.61(+2.88%)
Sep 08, 2017 21.03 21.20 20.88 21.08 62,264 +0.20(+0.97%)
Sep 07, 2017 21.44 21.44 20.76 20.88 101,402 -0.65(-3.01%)
Sep 06, 2017 21.44 21.85 21.44 21.52 65,675 +0.12(+0.57%)
Sep 05, 2017 22.01 22.01 21.32 21.40 73,795 -0.77(-3.47%)
Sep 01, 2017 22.01 22.25 21.99 22.17 51,104 +0.16(+0.74%)
Aug 31, 2017 21.93 22.27 21.93 22.01 66,327 +0.00(+0.00%)
Aug 30, 2017 22.09 22.33 21.97 22.01 131,396 -0.08(-0.37%)
Aug 29, 2017 21.85 22.17 21.81 22.09 131,975 +0.00(+0.00%)
Aug 28, 2017 22.17 22.17 21.93 22.09 42,279 -0.04(-0.18%)
Aug 25, 2017 22.09 22.25 21.97 22.13 49,102 +0.00(+0.00%)
Aug 24, 2017 21.85 22.13 21.85 22.13 51,066 +0.24(+1.11%)
Aug 23, 2017 21.81 22.01 21.81 21.89 52,933 -0.08(-0.37%)
Aug 22, 2017 21.81 22.01 21.81 21.97 49,699 +0.16(+0.74%)
Aug 21, 2017 21.85 22.01 21.73 21.81 47,173 -0.16(-0.74%)
Aug 18, 2017 21.48 22.09 21.48 21.97 95,784 +0.28(+1.31%)
Aug 17, 2017 21.81 21.93 21.69 21.69 81,615 -0.24(-1.11%)
Aug 16, 2017 21.85 22.07 21.77 21.93 59,855 +0.08(+0.37%)
Aug 15, 2017 22.13 22.17 21.85 21.85 69,422 -0.32(-1.46%)
Aug 14, 2017 21.73 22.29 21.73 22.17 74,692 +0.53(+2.43%)
Aug 11, 2017 22.21 22.33 21.61 21.65 52,773 -0.53(-2.37%)
Aug 10, 2017 22.01 22.54 22.01 22.17 132,626 -0.12(-0.54%)
Aug 09, 2017 22.25 22.58 22.17 22.29 109,696 -0.28(-1.25%)
Aug 08, 2017 22.50 22.78 22.37 22.58 84,431 -0.08(-0.36%)
Aug 07, 2017 22.82 22.90 22.62 22.66 82,427 -0.16(-0.71%)
Aug 04, 2017 23.00 22.54 22.82 50,922 +0.16(+0.71%)
Aug 03, 2017 23.14 23.22 22.62 22.66 54,312 -0.53(-2.27%)
Aug 02, 2017 23.55 23.79 23.14 23.18 48,788 -0.36(-1.55%)
Aug 01, 2017 23.95 23.95 23.43 23.55 60,199 -0.24(-1.02%)
Jul 31, 2017 23.67 24.17 23.63 23.79 62,629 +0.04(+0.17%)
Jul 28, 2017 23.75 23.85 23.55 23.75 49,642 -0.04(-0.17%)
Jul 27, 2017 23.87 24.36 23.55 23.79 102,962 +0.00(+0.00%)
Jul 26, 2017 24.40 24.52 23.79 23.79 73,047 -1.17(-4.70%)
Jul 25, 2017 24.56 25.17 24.48 24.96 46,297 +0.53(+2.15%)
Jul 24, 2017 24.52 24.74 24.28 24.44 51,436 -0.20(-0.82%)
Jul 21, 2017 25.21 25.21 24.60 24.64 74,881 -0.36(-1.46%)
Jul 20, 2017 24.76 25.08 24.68 25.00 63,188 +0.24(+0.98%)
Jul 19, 2017 24.56 24.76 24.44 24.76 51,912 +0.20(+0.82%)
Jul 18, 2017 24.32 24.60 24.28 24.56 52,257 +0.08(+0.33%)
Jul 17, 2017 24.07 24.56 23.95 24.48 74,040 +0.28(+1.17%)
Jul 14, 2017 23.99 24.36 23.87 24.19 51,711 -0.04(-0.17%)
Jul 13, 2017 24.11 24.24 23.95 24.24 40,555 +0.16(+0.67%)
Jul 12, 2017 23.95 24.19 23.87 24.07 56,696 +0.12(+0.51%)
Jul 11, 2017 23.99 24.11 23.63 23.95 62,355 +0.00(+0.00%)
Jul 10, 2017 24.07 24.24 23.91 23.95 106,353 -0.20(-0.84%)
Jul 07, 2017 24.19 24.28 23.99 24.15 71,140 +0.08(+0.34%)
Jul 06, 2017 24.28 24.32 23.99 24.07 64,229 -0.20(-0.83%)
Jul 05, 2017 24.64 24.64 24.11 24.28 61,349 -0.36(-1.48%)
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.