Financial Institut (NQ: FISI )

25.60 -0.08 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.10 14.36 13.97 14.08 53,032 -0.03(-0.19%)
Sep 29, 2020 14.06 14.16 13.73 14.10 57,444 -0.07(-0.52%)
Sep 28, 2020 13.88 14.46 13.87 14.18 82,682 +0.53(+3.89%)
Sep 25, 2020 13.46 13.78 13.46 13.65 73,517 -0.01(-0.07%)
Sep 24, 2020 13.42 13.87 13.12 13.66 80,060 +0.29(+2.19%)
Sep 23, 2020 13.77 14.29 13.35 13.36 85,256 -0.30(-2.21%)
Sep 22, 2020 14.09 14.35 13.54 13.67 99,355 -0.41(-2.92%)
Sep 21, 2020 14.70 15.00 13.95 14.08 87,588 -1.11(-7.29%)
Sep 18, 2020 15.88 15.93 15.10 15.18 235,321 -0.57(-3.60%)
Sep 17, 2020 15.50 15.84 15.50 15.75 44,484 -0.05(-0.29%)
Sep 16, 2020 15.78 16.07 15.64 15.80 96,694 +0.07(+0.46%)
Sep 15, 2020 15.90 15.99 15.58 15.72 75,512 -0.06(-0.41%)
Sep 14, 2020 15.62 16.01 15.62 15.79 95,884 +0.26(+1.65%)
Sep 11, 2020 15.35 15.79 15.34 15.53 100,867 +0.24(+1.55%)
Sep 10, 2020 15.63 15.81 15.24 15.29 106,210 -0.20(-1.30%)
Sep 09, 2020 15.66 15.72 15.27 15.49 101,103 -0.04(-0.23%)
Sep 08, 2020 15.60 15.75 15.30 15.53 86,233 -0.18(-1.15%)
Sep 04, 2020 16.37 16.37 15.66 15.71 42,765 -0.27(-1.69%)
Sep 03, 2020 15.81 16.44 15.81 15.98 45,997 +0.19(+1.20%)
Sep 02, 2020 15.85 15.87 15.48 15.79 55,247 +0.09(+0.57%)
Sep 01, 2020 15.56 15.80 15.44 15.70 58,458 +0.19(+1.22%)
Aug 31, 2020 15.12 15.60 15.11 15.51 90,150 +0.32(+2.13%)
Aug 28, 2020 15.41 15.41 14.94 15.19 49,541 -0.01(-0.06%)
Aug 27, 2020 14.83 15.27 14.83 15.20 36,034 +0.43(+2.93%)
Aug 26, 2020 15.16 15.17 14.65 14.76 44,029 -0.42(-2.79%)
Aug 25, 2020 15.17 15.31 14.78 15.19 43,440 +0.07(+0.48%)
Aug 24, 2020 14.57 15.28 14.31 15.12 55,550 +0.74(+5.13%)
Aug 21, 2020 15.30 15.30 14.21 14.38 101,415 -0.95(-6.17%)
Aug 20, 2020 15.39 15.57 15.19 15.32 43,538 -0.32(-2.02%)
Aug 19, 2020 15.61 15.83 15.32 15.64 51,608 +0.15(+0.99%)
Aug 18, 2020 15.88 16.00 15.33 15.48 76,794 -0.27(-1.71%)
Aug 17, 2020 15.75 16.01 15.45 15.75 61,326 -0.13(-0.79%)
Aug 14, 2020 15.33 15.92 15.31 15.88 39,655 +0.33(+2.14%)
Aug 13, 2020 16.14 16.14 15.45 15.55 41,817 -0.53(-3.30%)
Aug 12, 2020 16.24 16.30 15.42 16.08 76,038 -0.12(-0.72%)
Aug 11, 2020 16.40 17.03 16.08 16.20 95,691 -0.09(-0.55%)
Aug 10, 2020 15.35 16.66 14.85 16.29 106,361 +1.05(+6.91%)
Aug 07, 2020 14.10 15.23 14.10 15.23 36,322 +1.00(+7.02%)
Aug 06, 2020 14.24 14.40 14.08 14.23 55,905 +0.07(+0.51%)
Aug 05, 2020 14.02 14.22 13.78 14.16 46,436 +0.34(+2.48%)
Aug 04, 2020 13.58 13.84 13.38 13.82 75,329 +0.05(+0.39%)
Aug 03, 2020 13.48 13.89 13.26 13.77 96,430 +0.47(+3.52%)
Jul 31, 2020 13.36 13.50 13.05 13.30 136,738 -0.23(-1.73%)
Jul 30, 2020 13.17 13.86 13.01 13.53 130,936 +0.62(+4.81%)
Jul 29, 2020 12.92 13.30 12.69 12.91 128,365 -0.04(-0.28%)
Jul 28, 2020 13.17 13.55 12.86 12.95 58,106 -0.40(-2.97%)
Jul 27, 2020 13.98 13.98 13.20 13.34 41,119 -0.73(-5.18%)
Jul 24, 2020 14.27 14.35 14.04 14.07 45,764 -0.15(-1.08%)
Jul 23, 2020 14.26 14.45 14.01 14.22 53,691 -0.10(-0.69%)
Jul 22, 2020 14.76 15.00 14.19 14.32 44,727 -0.52(-3.52%)
Jul 21, 2020 14.37 15.03 14.37 14.85 63,205 +0.79(+5.64%)
Jul 20, 2020 14.74 14.75 14.04 14.05 45,201 -0.58(-3.94%)
Jul 17, 2020 14.96 15.03 14.63 14.63 29,991 -0.41(-2.69%)
Jul 16, 2020 15.19 15.44 14.92 15.03 43,045 -0.34(-2.22%)
Jul 15, 2020 15.24 15.52 14.85 15.38 70,519 +0.68(+4.66%)
Jul 14, 2020 14.76 14.85 14.35 14.69 29,444 -0.09(-0.61%)
Jul 13, 2020 14.85 15.48 14.17 14.78 60,724 +0.19(+1.30%)
Jul 10, 2020 13.79 14.60 13.79 14.59 41,876 +0.82(+5.95%)
Jul 09, 2020 14.51 14.51 13.69 13.77 52,230 -0.90(-6.13%)
Jul 08, 2020 14.80 15.05 14.29 14.67 50,632 -0.19(-1.27%)
Jul 07, 2020 15.47 15.47 14.85 14.86 35,208 -0.80(-5.11%)
Jul 06, 2020 15.93 16.24 15.32 15.66 43,529 +0.16(+1.04%)
Jul 02, 2020 16.26 16.42 15.41 15.50 53,762 -0.17(-1.09%)
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.