Financial Institut (NQ: FISI )

28.84 USD +0.25 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.21 30.32 30.08 30.14 28,033 -0.08(-0.26%)
Feb 27, 2019 29.96 30.22 29.92 30.22 13,932 +0.25(+0.83%)
Feb 26, 2019 30.05 30.48 29.97 29.97 40,784 -0.22(-0.73%)
Feb 25, 2019 30.44 30.72 30.17 30.19 28,900 -0.19(-0.63%)
Feb 22, 2019 30.29 30.43 29.89 30.38 27,000 +0.10(+0.33%)
Feb 21, 2019 30.36 30.44 29.92 30.28 31,888 +0.02(+0.07%)
Feb 20, 2019 30.26 30.42 30.09 30.26 27,867 +0.04(+0.13%)
Feb 19, 2019 29.72 30.33 29.70 30.22 29,898 +0.47(+1.58%)
Feb 15, 2019 29.06 29.83 29.06 29.75 38,800 +0.85(+2.94%)
Feb 14, 2019 28.79 29.05 28.52 28.90 39,350 -0.03(-0.10%)
Feb 13, 2019 28.77 29.00 28.27 28.93 35,842 +0.17(+0.59%)
Feb 12, 2019 28.40 28.79 28.40 28.76 28,991 +0.44(+1.55%)
Feb 11, 2019 28.10 28.35 27.90 28.32 35,440 +0.35(+1.25%)
Feb 08, 2019 27.76 28.21 27.69 27.97 29,800 +0.22(+0.79%)
Feb 07, 2019 27.63 27.81 27.47 27.75 25,467 +0.24(+0.87%)
Feb 06, 2019 27.43 27.73 27.43 27.51 19,927 -0.04(-0.15%)
Feb 05, 2019 27.75 27.94 27.38 27.55 27,960 -0.20(-0.72%)
Feb 04, 2019 27.46 28.17 27.32 27.75 25,716 +0.46(+1.69%)
Feb 01, 2019 25.89 27.43 25.89 27.29 34,600 +0.47(+1.75%)
Jan 31, 2019 27.13 27.27 26.80 26.82 32,714 -0.36(-1.32%)
Jan 30, 2019 27.30 27.39 27.09 27.18 32,744 +0.00(+0.00%)
Jan 29, 2019 27.28 27.35 27.05 27.18 35,058 +0.14(+0.52%)
Jan 28, 2019 27.03 27.38 26.69 27.04 23,087 -0.12(-0.44%)
Jan 25, 2019 27.41 27.41 27.14 27.16 16,900 +0.26(+0.97%)
Jan 24, 2019 27.02 27.17 26.59 26.90 60,517 -0.12(-0.44%)
Jan 23, 2019 27.12 27.37 26.86 27.02 39,209 -0.06(-0.22%)
Jan 22, 2019 27.29 27.50 27.07 27.08 55,296 -0.35(-1.28%)
Jan 18, 2019 27.40 27.70 27.40 27.43 43,600 -0.03(-0.11%)
Jan 17, 2019 27.40 27.62 27.23 27.46 31,104 -0.12(-0.44%)
Jan 16, 2019 27.07 27.77 27.07 27.58 39,896 +0.63(+2.34%)
Jan 15, 2019 26.79 26.98 26.68 26.95 21,610 +0.17(+0.63%)
Jan 14, 2019 26.86 27.26 26.71 26.78 66,146 -0.14(-0.52%)
Jan 11, 2019 26.84 27.05 26.59 26.92 19,800 -0.09(-0.33%)
Jan 10, 2019 27.12 27.39 26.68 27.01 14,413 -0.25(-0.92%)
Jan 09, 2019 27.47 27.47 27.15 27.26 26,576 -0.16(-0.58%)
Jan 08, 2019 27.10 27.42 26.91 27.42 35,436 +0.46(+1.71%)
Jan 07, 2019 26.80 26.98 26.67 26.96 83,396 +0.17(+0.63%)
Jan 04, 2019 26.56 26.85 26.21 26.79 34,900 +0.67(+2.57%)
Jan 03, 2019 26.01 26.45 25.50 26.12 43,454 +0.04(+0.15%)
Jan 02, 2019 25.50 26.43 25.50 26.08 103,947 +0.38(+1.48%)
Dec 31, 2018 25.49 25.71 25.26 25.70 32,800 +0.22(+0.86%)
Dec 28, 2018 25.29 25.79 25.08 25.48 42,100 +0.31(+1.23%)
Dec 27, 2018 25.27 25.85 24.57 25.17 42,580 -0.39(-1.53%)
Dec 26, 2018 24.79 25.65 24.49 25.56 47,048 +0.95(+3.86%)
Dec 24, 2018 25.27 25.46 24.61 24.61 11,000 -0.72(-2.84%)
Dec 21, 2018 25.41 25.90 25.07 25.33 61,700 -0.05(-0.20%)
Dec 20, 2018 24.94 25.58 24.87 25.38 39,468 +0.44(+1.76%)
Dec 19, 2018 25.85 26.15 24.78 24.94 34,675 -0.91(-3.52%)
Dec 18, 2018 26.12 26.25 25.80 25.85 43,944 -0.17(-0.65%)
Dec 17, 2018 25.80 26.46 25.77 26.02 33,377 +0.03(+0.12%)
Dec 14, 2018 26.15 26.63 25.96 25.99 24,800 -0.33(-1.25%)
Dec 13, 2018 27.28 27.47 26.17 26.32 32,152 -0.89(-3.27%)
Dec 12, 2018 27.22 27.50 26.78 27.21 43,357 +0.05(+0.18%)
Dec 11, 2018 27.28 27.74 26.89 27.16 40,107 -0.09(-0.33%)
Dec 10, 2018 27.32 27.53 26.88 27.25 32,609 -0.16(-0.58%)
Dec 07, 2018 27.41 28.00 27.05 27.41 44,800 -0.15(-0.54%)
Dec 06, 2018 27.24 28.55 27.02 27.56 73,193 -0.26(-0.93%)
Dec 04, 2018 29.81 30.59 27.59 27.82 32,900 -2.07(-6.93%)
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.