Financial Institut (NQ: FISI )

29.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.49 29.49 26.84 27.50 54,872 -0.74(-2.62%)
Apr 29, 2019 27.80 28.28 27.00 28.24 25,680 +0.46(+1.66%)
Apr 26, 2019 26.87 27.81 26.87 27.78 17,500 +0.32(+1.17%)
Apr 25, 2019 27.82 27.84 27.27 27.46 34,325 -0.43(-1.54%)
Apr 24, 2019 28.04 28.16 27.61 27.89 26,817 -0.20(-0.71%)
Apr 23, 2019 27.57 28.29 27.57 28.09 79,001 +0.52(+1.89%)
Apr 22, 2019 28.03 28.03 27.38 27.57 43,617 -0.56(-1.99%)
Apr 18, 2019 28.45 28.67 27.95 28.13 12,900 -0.44(-1.54%)
Apr 17, 2019 28.43 28.71 28.27 28.57 14,030 +0.17(+0.60%)
Apr 16, 2019 28.24 28.55 28.24 28.40 15,001 +0.37(+1.32%)
Apr 15, 2019 28.34 28.67 28.03 28.03 13,335 -0.32(-1.13%)
Apr 12, 2019 28.45 28.55 28.16 28.35 16,800 +0.09(+0.32%)
Apr 11, 2019 28.44 28.65 28.14 28.26 14,041 -0.17(-0.60%)
Apr 10, 2019 28.17 28.55 27.92 28.43 28,127 +0.32(+1.14%)
Apr 09, 2019 27.94 28.38 27.94 28.11 47,220 -0.01(-0.04%)
Apr 08, 2019 27.98 28.24 27.88 28.12 46,723 +0.13(+0.46%)
Apr 05, 2019 27.70 28.19 27.49 27.99 29,000 +0.30(+1.08%)
Apr 04, 2019 27.29 27.72 27.00 27.69 18,518 +0.40(+1.47%)
Apr 03, 2019 27.35 27.47 27.18 27.29 20,483 +0.14(+0.52%)
Apr 02, 2019 27.71 27.71 27.00 27.15 29,601 -0.56(-2.02%)
Apr 01, 2019 27.25 27.72 27.25 27.71 59,155 +0.53(+1.95%)
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%)
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.