Financial Institut (NQ: FISI )

27.48 +0.48 (+1.78%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.36 28.52 27.78 27.84 50,635 -0.39(-1.38%)
Apr 28, 2022 27.36 28.41 27.32 28.23 66,409 -0.26(-0.91%)
Apr 27, 2022 28.51 28.79 28.23 28.49 39,513 -0.06(-0.21%)
Apr 26, 2022 29.20 29.75 28.50 28.55 42,443 -0.72(-2.46%)
Apr 25, 2022 29.44 29.44 28.85 29.27 27,852 -0.28(-0.95%)
Apr 22, 2022 30.23 30.23 29.51 29.55 29,750 -0.50(-1.66%)
Apr 21, 2022 30.44 29.93 30.05 39,339 -0.08(-0.27%)
Apr 20, 2022 30.14 30.67 30.07 30.13 33,755 +0.12(+0.40%)
Apr 19, 2022 29.39 30.11 29.39 30.01 39,024 +0.73(+2.49%)
Apr 18, 2022 29.10 29.39 29.07 29.28 41,566 +0.03(+0.10%)
Apr 14, 2022 29.25 29.59 29.17 29.25 39,957 -0.01(-0.03%)
Apr 13, 2022 28.94 29.43 28.84 29.26 29,324 +0.23(+0.79%)
Apr 12, 2022 29.43 29.84 28.94 29.03 38,011 -0.35(-1.19%)
Apr 11, 2022 28.52 29.66 28.52 29.38 59,024 +0.75(+2.62%)
Apr 08, 2022 28.89 29.07 28.59 28.63 24,926 -0.23(-0.80%)
Apr 07, 2022 29.39 29.68 28.79 28.86 34,292 -0.41(-1.40%)
Apr 06, 2022 29.61 29.81 29.14 29.27 50,959 -0.45(-1.51%)
Apr 05, 2022 29.75 30.06 29.62 29.72 32,805 +0.06(+0.20%)
Apr 04, 2022 30.18 30.18 29.35 29.66 48,245 -0.51(-1.69%)
Apr 01, 2022 30.33 30.33 29.95 30.17 40,911 +0.04(+0.13%)
Mar 31, 2022 30.39 30.69 30.10 30.13 74,245 -0.17(-0.56%)
Mar 30, 2022 31.44 31.51 30.17 30.30 66,775 -1.12(-3.56%)
Mar 29, 2022 31.53 31.99 31.19 31.42 39,326 +0.09(+0.29%)
Mar 28, 2022 31.60 31.60 31.10 31.33 27,663 -0.35(-1.10%)
Mar 25, 2022 31.46 31.84 31.46 31.68 41,329 +0.23(+0.73%)
Mar 24, 2022 31.38 31.52 31.15 31.45 38,799 +0.31(+1.00%)
Mar 23, 2022 31.91 32.01 31.05 31.14 36,678 -0.93(-2.90%)
Mar 22, 2022 32.74 32.74 31.72 32.07 44,911 +0.44(+1.39%)
Mar 21, 2022 32.21 32.36 31.39 31.63 39,375 -0.48(-1.49%)
Mar 18, 2022 31.89 32.20 31.30 32.11 287,099 +0.15(+0.47%)
Mar 17, 2022 32.68 32.68 31.82 31.96 80,801 -0.90(-2.74%)
Mar 16, 2022 32.87 33.02 32.58 32.86 93,315 +0.08(+0.24%)
Mar 15, 2022 33.46 33.64 32.55 32.78 69,190 -0.52(-1.56%)
Mar 14, 2022 32.84 34.43 32.76 33.30 159,825 +0.92(+2.84%)
Mar 11, 2022 32.11 32.68 31.88 32.38 53,774 +0.41(+1.28%)
Mar 10, 2022 31.26 32.20 31.26 31.97 47,157 +0.42(+1.33%)
Mar 09, 2022 31.80 31.95 31.53 31.55 50,239 +0.46(+1.48%)
Mar 08, 2022 31.33 31.75 31.06 31.09 62,100 -0.17(-0.54%)
Mar 07, 2022 31.60 31.94 31.09 31.26 56,806 -0.46(-1.45%)
Mar 04, 2022 31.83 31.83 31.38 31.72 47,387 -0.57(-1.77%)
Mar 03, 2022 32.25 32.46 32.08 32.29 59,693 +0.10(+0.31%)
Mar 02, 2022 31.24 32.40 31.24 32.19 61,435 +1.25(+4.04%)
Mar 01, 2022 31.81 31.97 30.59 30.94 67,524 -1.00(-3.13%)
Feb 28, 2022 31.61 32.22 31.61 31.94 81,197 -0.09(-0.28%)
Feb 25, 2022 30.80 32.17 31.40 32.03 60,251 +1.42(+4.64%)
Feb 24, 2022 30.98 31.25 29.88 30.61 102,036 -0.95(-3.01%)
Feb 23, 2022 32.07 32.25 31.46 31.56 45,834 -0.38(-1.19%)
Feb 22, 2022 31.76 32.17 31.73 31.94 88,071 +0.04(+0.13%)
Feb 18, 2022 31.90 0 +0.38(+1.21%)
Feb 17, 2022 31.83 31.83 31.36 31.52 79,916 -0.44(-1.38%)
Feb 16, 2022 31.88 32.39 31.46 31.96 126,922 +0.07(+0.22%)
Feb 15, 2022 32.00 32.11 31.76 31.89 62,503 +0.11(+0.35%)
Feb 14, 2022 31.73 32.02 31.56 31.78 38,929 -0.02(-0.06%)
Feb 11, 2022 31.63 32.20 31.63 31.80 53,844 -0.03(-0.09%)
Feb 10, 2022 31.91 32.12 31.43 31.83 58,627 +0.02(+0.06%)
Feb 09, 2022 32.91 32.91 31.61 31.81 86,553 -0.98(-2.99%)
Feb 08, 2022 32.71 33.05 32.65 32.79 38,846 +0.14(+0.43%)
Feb 07, 2022 32.54 32.76 32.31 32.65 42,886 +0.07(+0.21%)
Feb 04, 2022 32.64 32.86 32.25 32.58 47,109 +0.07(+0.22%)
Feb 03, 2022 32.26 32.13 32.51 59,092 +0.23(+0.71%)
Feb 02, 2022 32.40 32.48 31.88 32.28 52,731 -0.35(-1.07%)
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.