Financial Institut (NQ: FISI )

24.53 -0.78 (-3.08%)
Streaming Delayed Price Updated: 12:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.02 16.09 15.20 15.91 71,402 -0.49(-3.02%)
May 28, 2020 18.17 18.17 16.33 16.40 62,467 -1.35(-7.60%)
May 27, 2020 16.97 18.36 16.70 17.75 57,315 +1.41(+8.64%)
May 26, 2020 15.97 16.71 15.97 16.34 61,104 +1.14(+7.51%)
May 22, 2020 14.80 15.25 14.80 15.20 44,821 +0.49(+3.30%)
May 21, 2020 14.84 15.01 14.43 14.71 72,647 -0.13(-0.91%)
May 20, 2020 14.31 14.84 14.28 14.84 67,982 +0.86(+6.17%)
May 19, 2020 14.67 14.78 13.94 13.98 63,869 -0.94(-6.27%)
May 18, 2020 13.31 15.03 13.31 14.92 99,540 +2.00(+15.45%)
May 15, 2020 12.82 13.15 12.30 12.92 110,662 -0.03(-0.21%)
May 14, 2020 12.59 13.13 11.88 12.95 85,982 +0.08(+0.63%)
May 13, 2020 13.68 13.68 12.61 12.87 87,987 -0.93(-6.71%)
May 12, 2020 15.10 15.40 13.72 13.79 77,845 -1.27(-8.42%)
May 11, 2020 15.65 16.11 14.89 15.06 55,362 -1.01(-6.27%)
May 08, 2020 15.42 16.14 15.29 16.07 77,408 +0.82(+5.37%)
May 07, 2020 15.05 15.81 14.78 15.25 63,310 +0.90(+6.27%)
May 06, 2020 15.15 15.17 14.22 14.35 45,646 -0.74(-4.89%)
May 05, 2020 16.55 17.58 15.02 15.09 88,201 -0.77(-4.87%)
May 04, 2020 15.24 16.19 15.24 15.86 47,645 +0.18(+1.15%)
May 01, 2020 14.86 16.11 14.16 15.68 90,309 -1.72(-9.87%)
Apr 30, 2020 18.00 19.37 17.25 17.40 61,095 -1.14(-6.16%)
Apr 29, 2020 17.72 19.08 17.56 18.54 60,739 +1.70(+10.09%)
Apr 28, 2020 16.63 17.15 16.45 16.84 46,559 +0.51(+3.14%)
Apr 27, 2020 15.55 16.58 15.55 16.33 38,898 +1.06(+6.95%)
Apr 24, 2020 14.98 15.33 14.69 15.27 30,251 +0.36(+2.41%)
Apr 23, 2020 14.58 15.33 14.58 14.91 39,764 +0.25(+1.72%)
Apr 22, 2020 15.05 15.10 14.48 14.66 28,007 +0.02(+0.12%)
Apr 21, 2020 14.12 15.02 14.12 14.64 51,427 -0.14(-0.97%)
Apr 20, 2020 14.96 15.91 14.51 14.78 57,762 -0.72(-4.64%)
Apr 17, 2020 14.26 15.82 14.26 15.50 54,274 +1.65(+11.88%)
Apr 16, 2020 14.41 14.63 13.33 13.86 70,500 -0.59(-4.11%)
Apr 15, 2020 14.91 15.00 14.25 14.45 51,195 -1.17(-7.48%)
Apr 14, 2020 16.36 16.48 15.27 15.62 40,002 -0.40(-2.53%)
Apr 13, 2020 16.90 16.91 15.74 16.02 40,564 -0.96(-5.66%)
Apr 09, 2020 15.91 16.99 15.91 16.98 59,168 +1.37(+8.75%)
Apr 08, 2020 15.46 15.71 14.98 15.62 61,608 +0.65(+4.32%)
Apr 07, 2020 15.82 15.96 14.63 14.97 61,878 -0.22(-1.42%)
Apr 06, 2020 14.22 15.52 14.22 15.19 95,440 +1.18(+8.41%)
Apr 03, 2020 14.81 15.43 13.59 14.01 45,488 -1.00(-6.65%)
Apr 02, 2020 14.55 15.30 14.30 15.01 60,242 +0.24(+1.64%)
Apr 01, 2020 15.29 15.61 14.67 14.76 68,529 -1.55(-9.48%)
Mar 31, 2020 16.45 17.03 16.04 16.31 111,236 -0.41(-2.47%)
Mar 30, 2020 15.66 16.84 15.31 16.72 57,172 +1.21(+7.83%)
Mar 27, 2020 15.16 16.03 15.06 15.51 63,172 -0.41(-2.60%)
Mar 26, 2020 14.36 15.99 14.30 15.92 56,233 +1.65(+11.59%)
Mar 25, 2020 15.08 15.17 14.00 14.27 44,033 -0.29(-1.98%)
Mar 24, 2020 13.22 14.56 11.80 14.56 71,058 +1.67(+12.98%)
Mar 23, 2020 13.17 14.96 12.16 12.88 51,975 -0.15(-1.17%)
Mar 20, 2020 14.61 15.15 11.49 13.04 165,160 -1.18(-8.29%)
Mar 19, 2020 12.70 16.10 12.15 14.22 141,556 +1.38(+10.71%)
Mar 18, 2020 15.53 15.53 12.83 12.84 93,561 -3.47(-21.28%)
Mar 17, 2020 14.68 16.69 14.34 16.31 96,889 +1.92(+13.37%)
Mar 16, 2020 15.86 15.86 14.38 14.39 94,861 -2.99(-17.19%)
Mar 13, 2020 17.13 17.63 16.49 17.37 122,289 +1.02(+6.23%)
Mar 12, 2020 16.84 17.71 15.88 16.35 88,786 -1.51(-8.44%)
Mar 11, 2020 18.55 18.79 17.71 17.86 78,799 -1.32(-6.89%)
Mar 10, 2020 19.23 19.55 17.91 19.18 74,952 +0.46(+2.46%)
Mar 09, 2020 20.85 21.70 18.49 18.72 59,046 -3.38(-15.28%)
Mar 06, 2020 21.60 22.78 21.60 22.10 42,756 -0.29(-1.31%)
Mar 05, 2020 23.20 23.46 21.89 22.39 62,344 -1.46(-6.13%)
Mar 04, 2020 23.87 24.32 23.25 23.85 57,202 +0.12(+0.52%)
Mar 03, 2020 24.53 25.84 23.21 23.73 45,407 -1.05(-4.26%)
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.