Financial Institut (NQ: FISI )

25.60 -0.08 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.58 25.67 25.47 25.52 33,106 -0.07(-0.26%)
Feb 27, 2019 25.37 25.59 25.33 25.59 16,453 +0.21(+0.83%)
Feb 26, 2019 25.44 25.81 25.38 25.38 48,165 -0.19(-0.73%)
Feb 25, 2019 25.77 26.01 25.55 25.56 34,130 -0.16(-0.63%)
Feb 22, 2019 25.65 25.77 25.31 25.72 31,886 +0.08(+0.33%)
Feb 21, 2019 25.71 25.77 25.33 25.64 37,659 +0.02(+0.07%)
Feb 20, 2019 25.62 25.76 25.48 25.62 32,910 +0.03(+0.13%)
Feb 19, 2019 25.17 25.68 25.14 25.59 35,309 +0.40(+1.58%)
Feb 15, 2019 24.61 25.26 24.61 25.19 45,822 +0.72(+2.94%)
Feb 14, 2019 24.38 24.60 24.15 24.47 46,471 -0.03(-0.10%)
Feb 13, 2019 24.36 24.56 23.94 24.50 42,329 +0.14(+0.59%)
Feb 12, 2019 24.05 24.38 24.05 24.35 34,238 +0.37(+1.55%)
Feb 11, 2019 23.79 24.01 23.62 23.98 41,854 +0.30(+1.25%)
Feb 08, 2019 23.51 23.89 23.45 23.68 35,193 +0.19(+0.79%)
Feb 07, 2019 23.40 23.55 23.26 23.50 30,076 +0.20(+0.87%)
Feb 06, 2019 23.23 23.48 23.23 23.29 23,533 -0.03(-0.15%)
Feb 05, 2019 23.50 23.66 23.18 23.33 33,020 -0.17(-0.72%)
Feb 04, 2019 23.25 23.85 23.13 23.50 30,370 +0.39(+1.69%)
Feb 01, 2019 21.92 23.23 21.92 23.11 40,862 +0.40(+1.75%)
Jan 31, 2019 22.97 23.09 22.69 22.71 38,634 -0.30(-1.32%)
Jan 30, 2019 23.12 23.19 22.94 23.01 38,670 +0.00(+0.00%)
Jan 29, 2019 23.10 23.16 22.90 23.01 41,403 +0.12(+0.52%)
Jan 28, 2019 22.89 23.18 22.60 22.90 27,265 -0.10(-0.44%)
Jan 25, 2019 23.21 23.21 22.98 23.00 19,958 +0.22(+0.97%)
Jan 24, 2019 22.88 23.01 22.52 22.78 71,470 -0.10(-0.44%)
Jan 23, 2019 22.96 23.18 22.74 22.88 46,305 -0.05(-0.22%)
Jan 22, 2019 23.11 23.29 22.92 22.93 65,304 -0.30(-1.28%)
Jan 18, 2019 23.20 23.45 23.20 23.23 51,491 -0.03(-0.11%)
Jan 17, 2019 23.20 23.39 23.06 23.25 36,733 -0.10(-0.44%)
Jan 16, 2019 22.92 23.51 22.92 23.35 47,116 +0.53(+2.34%)
Jan 15, 2019 22.68 22.85 22.59 22.82 25,521 +0.14(+0.63%)
Jan 14, 2019 22.74 23.08 22.62 22.68 78,117 -0.12(-0.52%)
Jan 11, 2019 22.73 22.90 22.52 22.79 23,383 -0.08(-0.33%)
Jan 10, 2019 22.96 23.19 22.59 22.87 17,021 -0.21(-0.92%)
Jan 09, 2019 23.26 23.26 22.99 23.08 31,386 -0.14(-0.58%)
Jan 08, 2019 22.95 23.22 22.79 23.22 41,849 +0.39(+1.71%)
Jan 07, 2019 22.69 22.85 22.58 22.83 98,489 +0.14(+0.63%)
Jan 04, 2019 22.49 22.74 22.19 22.68 41,216 +0.57(+2.56%)
Jan 03, 2019 22.02 22.40 21.59 22.12 51,318 +0.03(+0.15%)
Jan 02, 2019 21.59 22.38 21.59 22.08 122,760 +0.32(+1.48%)
Dec 31, 2018 21.58 21.77 21.39 21.76 38,736 +0.19(+0.86%)
Dec 28, 2018 21.41 21.84 21.23 21.58 49,719 +0.26(+1.23%)
Dec 27, 2018 21.40 21.89 20.80 21.31 50,286 -0.33(-1.53%)
Dec 26, 2018 20.99 21.72 20.74 21.64 55,563 +0.80(+3.86%)
Dec 24, 2018 21.40 21.56 20.84 20.84 12,990 -0.61(-2.84%)
Dec 21, 2018 21.52 21.93 21.23 21.45 72,867 -0.04(-0.20%)
Dec 20, 2018 21.12 21.66 21.06 21.49 46,611 +0.37(+1.76%)
Dec 19, 2018 21.89 22.14 20.98 21.12 40,950 -0.77(-3.52%)
Dec 18, 2018 22.12 22.23 21.85 21.89 51,897 -0.14(-0.65%)
Dec 17, 2018 21.85 22.40 21.82 22.03 39,417 +0.03(+0.12%)
Dec 14, 2018 22.14 22.55 21.98 22.01 29,288 -0.28(-1.25%)
Dec 13, 2018 23.10 23.26 22.16 22.29 37,971 -0.75(-3.27%)
Dec 12, 2018 23.05 23.29 22.68 23.04 51,204 +0.25(+1.08%)
Dec 11, 2018 22.90 23.28 22.57 22.79 47,788 -0.08(-0.33%)
Dec 10, 2018 22.93 23.10 22.56 22.87 38,854 -0.13(-0.58%)
Dec 07, 2018 23.00 23.50 22.70 23.00 53,380 -0.13(-0.54%)
Dec 06, 2018 22.86 23.96 22.68 23.13 87,210 -0.22(-0.93%)
Dec 04, 2018 25.02 25.67 23.16 23.35 39,201 -1.74(-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.