Financial Institut (NQ: FISI )

29.44 USD +0.21 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.82 17.90 16.90 17.69 64,200 -0.55(-3.02%)
May 28, 2020 20.21 20.21 18.16 18.24 56,166 -1.50(-7.60%)
May 27, 2020 18.87 20.42 18.57 19.74 51,534 +1.57(+8.64%)
May 26, 2020 17.76 18.58 17.76 18.17 54,941 +1.27(+7.51%)
May 22, 2020 16.46 16.96 16.46 16.90 40,300 +0.54(+3.30%)
May 21, 2020 16.50 16.69 16.05 16.36 65,319 -0.15(-0.91%)
May 20, 2020 15.91 16.51 15.88 16.51 61,125 +0.96(+6.17%)
May 19, 2020 16.32 16.43 15.50 15.55 57,427 -1.04(-6.27%)
May 18, 2020 14.80 16.72 14.80 16.59 89,500 +2.22(+15.45%)
May 15, 2020 14.26 14.62 13.68 14.37 99,500 -0.03(-0.21%)
May 14, 2020 14.00 14.60 13.21 14.40 77,309 +0.09(+0.63%)
May 13, 2020 15.21 15.21 14.02 14.31 79,112 -1.03(-6.71%)
May 12, 2020 16.79 17.13 15.26 15.34 69,993 -1.41(-8.42%)
May 11, 2020 17.41 17.92 16.56 16.75 49,778 -1.12(-6.27%)
May 08, 2020 17.15 17.95 17.01 17.87 69,600 +0.91(+5.37%)
May 07, 2020 16.74 17.58 16.44 16.96 56,924 +1.00(+6.27%)
May 06, 2020 16.85 16.87 15.81 15.96 41,042 -0.82(-4.89%)
May 05, 2020 18.41 19.56 16.70 16.78 79,304 -0.86(-4.88%)
May 04, 2020 16.95 18.01 16.94 17.64 42,839 +0.20(+1.15%)
May 01, 2020 16.53 17.92 15.75 17.44 81,200 -1.91(-9.87%)
Apr 30, 2020 20.02 21.54 19.19 19.35 54,933 -1.27(-6.16%)
Apr 29, 2020 19.71 21.22 19.53 20.62 54,613 +1.89(+10.09%)
Apr 28, 2020 18.50 19.07 18.29 18.73 41,863 +0.57(+3.14%)
Apr 27, 2020 17.30 18.44 17.30 18.16 34,975 +1.18(+6.95%)
Apr 24, 2020 16.66 17.05 16.34 16.98 27,200 +0.40(+2.41%)
Apr 23, 2020 16.22 17.05 16.22 16.58 35,753 +0.28(+1.72%)
Apr 22, 2020 16.74 16.79 16.10 16.30 25,182 +0.02(+0.12%)
Apr 21, 2020 15.70 16.70 15.70 16.28 46,240 -0.16(-0.97%)
Apr 20, 2020 16.64 17.69 16.14 16.44 51,936 -0.80(-4.64%)
Apr 17, 2020 15.86 17.59 15.86 17.24 48,800 +1.83(+11.88%)
Apr 16, 2020 16.03 16.27 14.83 15.41 63,389 -0.66(-4.11%)
Apr 15, 2020 16.58 16.68 15.85 16.07 46,031 -1.30(-7.48%)
Apr 14, 2020 18.20 18.33 16.98 17.37 35,967 -0.45(-2.53%)
Apr 13, 2020 18.80 18.80 17.50 17.82 36,473 -1.07(-5.66%)
Apr 09, 2020 17.69 18.90 17.69 18.89 53,200 +1.52(+8.75%)
Apr 08, 2020 17.20 17.47 16.66 17.37 55,394 +0.72(+4.32%)
Apr 07, 2020 17.59 17.75 16.27 16.65 55,637 -0.24(-1.42%)
Apr 06, 2020 15.81 17.26 15.81 16.89 85,813 +1.31(+8.41%)
Apr 03, 2020 16.47 17.16 15.12 15.58 40,900 -1.11(-6.65%)
Apr 02, 2020 16.18 17.02 15.90 16.69 54,166 +0.27(+1.64%)
Apr 01, 2020 17.00 17.36 16.32 16.42 61,617 -1.72(-9.48%)
Mar 31, 2020 18.30 18.94 17.84 18.14 100,016 -0.46(-2.47%)
Mar 30, 2020 17.42 18.73 17.02 18.60 51,405 +1.35(+7.83%)
Mar 27, 2020 16.86 17.83 16.75 17.25 56,800 -0.46(-2.60%)
Mar 26, 2020 15.97 17.78 15.91 17.71 50,561 +1.84(+11.59%)
Mar 25, 2020 16.77 16.87 15.57 15.87 39,592 -0.32(-1.98%)
Mar 24, 2020 14.70 16.19 13.12 16.19 63,891 +1.86(+12.98%)
Mar 23, 2020 14.65 16.64 13.52 14.33 46,733 -0.17(-1.17%)
Mar 20, 2020 16.25 16.85 12.78 14.50 148,500 -1.31(-8.29%)
Mar 19, 2020 14.13 17.91 13.51 15.81 127,277 +1.53(+10.71%)
Mar 18, 2020 17.27 17.27 14.27 14.28 84,124 -4.12(-22.39%)
Mar 17, 2020 16.56 18.83 16.18 18.40 85,885 +2.17(+13.37%)
Mar 16, 2020 17.89 17.89 16.22 16.23 84,087 -3.37(-17.19%)
Mar 13, 2020 19.33 19.89 18.60 19.60 108,400 +1.15(+6.23%)
Mar 12, 2020 19.00 19.98 17.91 18.45 78,702 -1.70(-8.44%)
Mar 11, 2020 20.93 21.20 19.98 20.15 69,850 -1.49(-6.89%)
Mar 10, 2020 21.69 22.05 20.21 21.64 66,440 +0.52(+2.46%)
Mar 09, 2020 23.52 24.48 20.86 21.12 52,340 -3.81(-15.28%)
Mar 06, 2020 24.37 25.70 24.37 24.93 37,900 -0.33(-1.31%)
Mar 05, 2020 26.17 26.47 24.70 25.26 55,264 -1.65(-6.13%)
Mar 04, 2020 26.93 27.44 26.23 26.91 50,706 +0.14(+0.52%)
Mar 03, 2020 27.67 29.15 26.18 26.77 40,250 -1.19(-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.