Financial Institut (NQ: FISI )

24.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.95 26.39 25.95 26.35 67,916 +0.00(+0.00%)
Sep 27, 2018 26.73 26.73 26.31 26.35 56,293 +0.04(+0.16%)
Sep 26, 2018 26.86 26.94 26.27 26.31 72,668 -0.59(-2.18%)
Sep 25, 2018 27.07 27.12 26.86 26.90 56,339 -0.13(-0.47%)
Sep 24, 2018 27.11 27.11 26.90 27.02 175,160 -0.08(-0.31%)
Sep 21, 2018 27.15 27.53 27.11 27.11 225,554 -0.08(-0.31%)
Sep 20, 2018 27.07 27.30 27.07 27.19 52,357 +0.21(+0.78%)
Sep 19, 2018 27.07 27.28 26.90 26.98 60,673 -0.08(-0.31%)
Sep 18, 2018 27.07 27.30 27.02 27.07 54,451 -0.04(-0.15%)
Sep 17, 2018 27.28 27.33 26.94 27.11 42,291 -0.21(-0.77%)
Sep 14, 2018 27.36 27.49 26.31 27.32 58,622 +0.00(+0.00%)
Sep 13, 2018 27.53 27.57 27.19 27.32 37,996 -0.04(-0.15%)
Sep 12, 2018 27.53 27.57 26.82 27.36 60,431 -0.30(-1.09%)
Sep 11, 2018 27.33 27.79 27.20 27.66 70,365 +0.42(+1.53%)
Sep 10, 2018 27.00 27.62 26.96 27.25 77,711 +0.33(+1.24%)
Sep 07, 2018 26.79 27.27 26.75 26.91 105,857 +0.12(+0.47%)
Sep 06, 2018 26.83 27.20 26.75 26.79 53,642 -0.33(-1.23%)
Sep 05, 2018 26.70 27.18 26.70 27.12 83,157 +0.38(+1.40%)
Sep 04, 2018 26.91 27.33 26.66 26.75 96,296 -0.17(-0.62%)
Aug 31, 2018 26.91 26.91 26.91 0 -0.08(-0.31%)
Aug 30, 2018 27.12 27.20 27.00 27.00 36,262 -0.17(-0.61%)
Aug 29, 2018 27.16 27.25 26.87 27.16 28,298 -0.08(-0.31%)
Aug 28, 2018 27.41 27.50 27.16 27.25 49,596 +0.00(+0.00%)
Aug 27, 2018 27.45 27.58 27.25 27.25 67,290 -0.04(-0.15%)
Aug 24, 2018 27.58 27.58 27.25 27.29 28,564 -0.21(-0.76%)
Aug 23, 2018 27.33 27.54 26.33 27.50 89,705 +0.21(+0.76%)
Aug 22, 2018 26.79 27.41 26.58 27.29 51,910 +0.54(+2.03%)
Aug 21, 2018 26.54 26.95 26.33 26.75 159,179 +0.42(+1.58%)
Aug 20, 2018 26.41 26.45 25.83 26.33 78,093 -0.04(-0.16%)
Aug 17, 2018 26.20 26.54 26.08 26.37 104,537 +0.21(+0.80%)
Aug 16, 2018 26.33 26.62 25.10 26.16 73,451 -0.08(-0.32%)
Aug 15, 2018 26.41 26.52 26.20 26.25 33,612 -0.17(-0.63%)
Aug 14, 2018 26.41 26.62 26.25 26.41 50,573 +0.04(+0.16%)
Aug 13, 2018 26.37 26.58 26.25 26.37 145,299 +0.04(+0.16%)
Aug 10, 2018 26.20 26.52 25.91 26.33 23,883 +0.04(+0.16%)
Aug 09, 2018 26.33 26.50 26.25 26.29 34,880 +0.00(+0.00%)
Aug 08, 2018 26.20 26.54 26.08 26.29 160,420 +0.12(+0.48%)
Aug 07, 2018 26.20 26.54 26.04 26.16 28,916 +0.00(+0.00%)
Aug 06, 2018 26.00 26.41 25.83 26.16 51,452 +0.08(+0.32%)
Aug 03, 2018 26.22 26.41 26.00 26.08 41,646 -0.12(-0.48%)
Aug 02, 2018 26.08 26.45 25.78 26.20 104,523 +0.08(+0.32%)
Aug 01, 2018 26.37 27.33 26.00 26.12 78,317 -0.29(-1.10%)
Jul 31, 2018 27.04 27.04 26.41 26.41 59,197 -0.46(-1.71%)
Jul 30, 2018 27.41 27.41 26.79 26.87 26,307 -0.08(-0.31%)
Jul 27, 2018 28.08 28.08 26.62 26.95 41,766 -0.25(-0.92%)
Jul 26, 2018 27.20 27.54 27.04 27.20 44,804 +0.00(+0.00%)
Jul 25, 2018 27.62 27.62 27.16 27.20 32,118 -0.46(-1.66%)
Jul 24, 2018 27.95 28.00 27.54 27.66 37,537 -0.17(-0.60%)
Jul 23, 2018 27.37 27.87 27.37 27.83 50,570 +0.37(+1.37%)
Jul 20, 2018 27.20 27.62 27.20 27.45 30,043 +0.25(+0.92%)
Jul 19, 2018 27.25 27.33 27.04 27.20 52,665 +0.00(+0.00%)
Jul 18, 2018 27.16 27.50 27.04 27.20 35,412 +0.04(+0.15%)
Jul 17, 2018 27.41 27.62 27.16 27.16 26,101 -0.29(-1.06%)
Jul 16, 2018 27.20 27.50 27.20 27.45 27,072 +0.23(+0.84%)
Jul 13, 2018 27.29 27.58 27.12 27.22 51,591 -0.15(-0.53%)
Jul 12, 2018 27.62 27.62 27.10 27.37 50,600 -0.17(-0.61%)
Jul 11, 2018 27.58 27.91 27.50 27.54 36,254 -0.17(-0.60%)
Jul 10, 2018 27.91 28.06 27.45 27.70 49,100 -0.12(-0.45%)
Jul 09, 2018 27.91 28.08 27.81 27.83 106,348 +0.00(+0.00%)
Jul 06, 2018 27.75 27.91 27.62 27.83 46,507 +0.12(+0.45%)
Jul 05, 2018 27.62 27.79 27.54 27.70 63,449 +0.17(+0.60%)
Jul 03, 2018 27.54 27.54 27.54 0 -0.21(-0.75%)
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.