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 (%)
Mar 29, 2019 26.92 27.29 26.65 27.18 94,200 +0.26(+0.97%)
Mar 28, 2019 26.57 26.92 25.98 26.92 29,962 +0.22(+0.82%)
Mar 27, 2019 26.69 26.86 25.88 26.70 32,275 -0.16(-0.60%)
Mar 26, 2019 26.17 26.86 26.11 26.86 43,127 +0.81(+3.11%)
Mar 25, 2019 25.67 26.32 25.57 26.05 41,302 +0.37(+1.44%)
Mar 22, 2019 26.86 27.03 25.67 25.68 55,400 -1.38(-5.10%)
Mar 21, 2019 27.46 27.73 26.98 27.06 47,859 -0.70(-2.52%)
Mar 20, 2019 28.25 28.38 27.75 27.76 31,966 -0.49(-1.73%)
Mar 19, 2019 29.23 29.26 28.17 28.25 42,811 -0.87(-2.99%)
Mar 18, 2019 29.06 29.29 29.06 29.12 21,230 +0.05(+0.17%)
Mar 15, 2019 28.96 29.28 28.93 29.07 74,200 +0.09(+0.31%)
Mar 14, 2019 29.13 29.20 28.90 28.98 12,305 -0.32(-1.09%)
Mar 13, 2019 29.47 29.47 29.15 29.30 24,579 +0.01(+0.03%)
Mar 12, 2019 29.76 29.77 29.19 29.29 22,765 -0.42(-1.41%)
Mar 11, 2019 29.32 29.81 29.11 29.71 24,267 +0.41(+1.40%)
Mar 08, 2019 29.27 29.41 29.12 29.30 22,300 -0.19(-0.64%)
Mar 07, 2019 29.87 29.93 29.09 29.49 35,683 -0.51(-1.70%)
Mar 06, 2019 30.13 30.34 29.78 30.00 52,774 -0.25(-0.83%)
Mar 05, 2019 30.00 30.33 29.97 30.25 36,324 +0.15(+0.50%)
Mar 04, 2019 30.20 30.38 29.88 30.10 91,805 -0.09(-0.30%)
Mar 01, 2019 30.35 30.41 29.43 30.19 28,200 +0.05(+0.17%)
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%)
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.