Financial Institut (NQ: FISI )

27.26 +0.12 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.88 28.99 28.51 28.55 72,297 -0.10(-0.35%)
Oct 30, 2018 28.44 28.66 27.98 28.65 58,710 +0.50(+1.78%)
Oct 29, 2018 27.64 28.32 27.46 28.15 32,874 +0.57(+2.07%)
Oct 26, 2018 29.07 30.89 27.58 27.58 53,000 +0.14(+0.51%)
Oct 25, 2018 27.39 28.43 27.37 27.44 60,262 +0.94(+3.55%)
Oct 24, 2018 27.39 27.78 26.48 26.50 69,067 -1.25(-4.50%)
Oct 23, 2018 27.41 28.00 27.20 27.75 45,030 +0.11(+0.40%)
Oct 22, 2018 28.10 28.23 27.38 27.64 48,825 -0.46(-1.64%)
Oct 19, 2018 28.59 28.84 28.02 28.10 42,500 -0.53(-1.85%)
Oct 18, 2018 29.19 29.50 28.60 28.63 30,628 -0.65(-2.22%)
Oct 17, 2018 29.36 29.72 29.07 29.28 40,091 -0.16(-0.54%)
Oct 16, 2018 29.19 29.52 28.87 29.44 46,029 +0.27(+0.93%)
Oct 15, 2018 29.13 29.38 28.76 29.17 43,644 +0.05(+0.17%)
Oct 12, 2018 30.10 30.70 28.80 29.12 60,800 -0.69(-2.31%)
Oct 11, 2018 30.35 31.55 29.81 29.81 142,849 -0.62(-2.04%)
Oct 10, 2018 30.53 30.85 30.39 30.43 91,996 -0.11(-0.36%)
Oct 09, 2018 30.55 30.85 30.49 30.54 178,016 -0.01(-0.03%)
Oct 08, 2018 30.55 30.77 30.50 30.55 70,070 +0.01(+0.03%)
Oct 05, 2018 30.70 31.25 30.28 30.54 47,000 -0.13(-0.42%)
Oct 04, 2018 30.85 31.10 30.59 30.67 55,439 -0.18(-0.58%)
Oct 03, 2018 30.57 30.96 30.55 30.85 78,448 +0.35(+1.15%)
Oct 02, 2018 30.67 30.70 30.30 30.50 49,243 -0.21(-0.68%)
Oct 01, 2018 31.45 31.53 30.69 30.71 44,738 -0.69(-2.20%)
Sep 28, 2018 30.93 31.45 30.93 31.40 57,000 +0.00(+0.00%)
Sep 27, 2018 31.85 31.85 31.35 31.40 47,245 +0.05(+0.16%)
Sep 26, 2018 32.00 32.10 31.30 31.35 60,988 -0.70(-2.18%)
Sep 25, 2018 32.25 32.31 32.00 32.05 47,284 -0.15(-0.47%)
Sep 24, 2018 32.30 32.30 32.05 32.20 147,006 -0.10(-0.31%)
Sep 21, 2018 32.35 32.80 32.30 32.30 189,300 -0.10(-0.31%)
Sep 20, 2018 32.25 32.52 32.25 32.40 43,942 +0.25(+0.78%)
Sep 19, 2018 32.25 32.50 32.05 32.15 50,921 -0.10(-0.31%)
Sep 18, 2018 32.25 32.53 32.20 32.25 45,699 -0.05(-0.15%)
Sep 17, 2018 32.50 32.56 32.10 32.30 35,494 -0.25(-0.77%)
Sep 14, 2018 32.60 32.75 31.35 32.55 49,200 +0.00(+0.00%)
Sep 13, 2018 32.80 32.85 32.40 32.55 31,889 -0.05(-0.15%)
Sep 12, 2018 32.80 32.85 31.95 32.60 50,718 -0.60(-1.81%)
Sep 11, 2018 32.80 33.35 32.65 33.20 58,628 +0.50(+1.53%)
Sep 10, 2018 32.40 33.15 32.36 32.70 64,749 +0.40(+1.24%)
Sep 07, 2018 32.15 32.73 32.10 32.30 88,200 +0.15(+0.47%)
Sep 06, 2018 32.20 32.65 32.10 32.15 44,695 -0.40(-1.23%)
Sep 05, 2018 32.05 32.62 32.05 32.55 69,287 +0.45(+1.40%)
Sep 04, 2018 32.30 32.80 32.00 32.10 80,234 -0.20(-0.62%)
Aug 31, 2018 32.30 32.30 32.30 0 -0.10(-0.31%)
Aug 30, 2018 32.55 32.65 32.40 32.40 30,214 -0.20(-0.61%)
Aug 29, 2018 32.60 32.70 32.25 32.60 23,578 -0.10(-0.31%)
Aug 28, 2018 32.90 33.00 32.60 32.70 41,324 +0.00(+0.00%)
Aug 27, 2018 32.95 33.10 32.70 32.70 56,066 -0.05(-0.15%)
Aug 24, 2018 33.10 33.10 32.70 32.75 23,800 -0.25(-0.76%)
Aug 23, 2018 32.80 33.05 31.60 33.00 74,742 +0.25(+0.76%)
Aug 22, 2018 32.15 32.90 31.90 32.75 43,252 +0.65(+2.02%)
Aug 21, 2018 31.85 32.35 31.60 32.10 132,628 +0.50(+1.58%)
Aug 20, 2018 31.70 31.75 31.00 31.60 65,067 -0.05(-0.16%)
Aug 17, 2018 31.45 31.85 31.30 31.65 87,100 +0.25(+0.80%)
Aug 16, 2018 31.60 31.95 30.12 31.40 61,200 -0.10(-0.32%)
Aug 15, 2018 31.70 31.82 31.45 31.50 28,006 -0.20(-0.63%)
Aug 14, 2018 31.70 31.95 31.50 31.70 42,138 +0.05(+0.16%)
Aug 13, 2018 31.65 31.90 31.50 31.65 121,063 +0.05(+0.16%)
Aug 10, 2018 31.45 31.82 31.10 31.60 19,900 +0.05(+0.16%)
Aug 09, 2018 31.60 31.80 31.50 31.55 29,062 +0.00(+0.00%)
Aug 08, 2018 31.45 31.85 31.30 31.55 133,662 +0.15(+0.48%)
Aug 07, 2018 31.45 31.85 31.25 31.40 24,093 +0.00(+0.00%)
Aug 06, 2018 31.20 31.70 31.00 31.40 42,870 +0.10(+0.32%)
Aug 03, 2018 31.47 31.70 31.20 31.30 34,700 -0.15(-0.48%)
Aug 02, 2018 31.30 31.75 30.95 31.45 87,089 +0.10(+0.32%)
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.