Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	25.76	26.18	25.45	26.02	34,159	-0.07(-0.27%)
Jun 29, 2022	26.19	26.36	26.07	26.09	38,095	-0.26(-0.99%)
Jun 28, 2022	26.61	27.50	26.35	26.35	30,171	-0.03(-0.11%)
Jun 27, 2022	28.10	28.20	26.32	26.38	76,513	-1.85(-6.55%)
Jun 24, 2022	26.08	28.46	26.08	28.23	211,280	+2.15(+8.24%)
Jun 23, 2022	26.42	26.59	25.97	26.08	34,546	-0.42(-1.58%)
Jun 22, 2022	25.88	26.58	25.88	26.50	47,996	+0.23(+0.88%)
Jun 21, 2022	26.70	26.70	26.18	26.27	56,370	+0.29(+1.12%)
Jun 17, 2022	26.05	27.10	25.65	25.98	121,407	+0.24(+0.93%)
Jun 16, 2022	26.08	26.25	25.64	25.74	38,716	-0.91(-3.41%)
Jun 15, 2022	26.60	27.05	26.46	26.65	55,979	+0.12(+0.45%)
Jun 14, 2022	26.15	26.54	26.09	26.53	45,269	+0.64(+2.47%)
Jun 13, 2022	25.88	26.40	25.81	25.89	53,125	-0.33(-1.26%)
Jun 10, 2022	26.77	26.77	26.03	26.22	103,069	-0.68(-2.53%)
Jun 09, 2022	27.46	27.46	26.85	26.90	28,557	-0.71(-2.57%)
Jun 08, 2022	27.79	28.09	27.30	27.61	31,998	-0.24(-0.86%)
Jun 07, 2022	27.93	28.25	27.83	27.85	39,805	-0.43(-1.52%)
Jun 06, 2022	28.33	28.33	27.80	28.28	37,134	+0.57(+2.06%)
Jun 03, 2022	28.08	28.08	27.53	27.71	27,857	-0.47(-1.67%)
Jun 02, 2022	27.64	28.20	27.56	28.18	33,009	+0.43(+1.55%)
Jun 01, 2022	28.10	28.10	27.43	27.75	36,876	-0.40(-1.42%)
May 31, 2022	27.92	28.27	27.68	28.15	35,360	+0.16(+0.57%)
May 27, 2022	27.85	27.99	27.63	27.99	32,901	+0.28(+1.01%)
May 26, 2022	27.48	27.94	26.96	27.71	28,920	+0.45(+1.65%)
May 25, 2022	27.27	27.63	27.14	27.26	31,087	+0.12(+0.44%)
May 24, 2022	27.10	27.26	26.54	27.14	31,868	+0.04(+0.15%)
May 23, 2022	27.15	27.43	27.00	27.10	39,281	+0.35(+1.31%)
May 20, 2022	26.78	26.79	26.22	26.75	36,488	+0.23(+0.87%)
May 19, 2022	26.65	26.89	26.52	26.52	60,989	-0.47(-1.74%)
May 18, 2022	27.50	27.79	26.80	26.99	48,314	-0.63(-2.28%)
May 17, 2022	27.36	27.95	27.30	27.62	42,313	+0.62(+2.30%)
May 16, 2022	26.70	27.18	26.54	27.00	38,934	+0.30(+1.12%)
May 13, 2022	27.21	27.21	26.54	26.70	41,209	-0.40(-1.48%)
May 12, 2022	27.07	27.45	26.62	27.10	48,414	+0.00(+0.00%)
May 11, 2022	27.35	27.71	27.10	27.10	36,555	-0.25(-0.91%)
May 10, 2022	27.74	28.02	27.05	27.35	76,556	-0.23(-0.83%)
May 09, 2022	27.26	27.81	27.19	27.58	40,322	+0.10(+0.36%)
May 06, 2022	27.57	27.79	27.22	27.48	29,476	-0.31(-1.12%)
May 05, 2022	28.27	28.27	27.41	27.79	40,132	-0.72(-2.53%)
May 04, 2022	27.88	28.58	27.88	28.51	31,360	+0.49(+1.75%)
May 03, 2022	27.76	28.21	27.54	28.02	26,002	+0.09(+0.32%)
May 02, 2022	27.97	28.41	27.50	27.93	40,960	+0.09(+0.32%)
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%)

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.