Financial Institut (NQ: FISI )

30.02 USD -0.42 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.78 30.26 29.78 30.00 49,991 +0.03(+0.10%)
Jun 29, 2021 30.33 30.33 29.84 29.97 44,937 -0.10(-0.33%)
Jun 28, 2021 30.55 30.70 29.69 30.07 44,661 -0.38(-1.25%)
Jun 25, 2021 31.60 31.60 30.08 30.45 287,852 -0.31(-1.01%)
Jun 24, 2021 30.48 30.77 30.13 30.76 39,375 +0.40(+1.32%)
Jun 23, 2021 30.48 30.89 30.28 30.36 62,971 -0.30(-0.98%)
Jun 22, 2021 30.95 31.00 30.16 30.66 37,916 -0.33(-1.06%)
Jun 21, 2021 30.23 31.19 30.23 30.99 30,323 +1.11(+3.71%)
Jun 18, 2021 31.13 31.13 29.69 29.88 158,960 -1.50(-4.78%)
Jun 17, 2021 31.77 31.82 30.96 31.38 67,677 -0.68(-2.12%)
Jun 16, 2021 31.65 32.19 31.18 32.06 39,633 +0.37(+1.17%)
Jun 15, 2021 31.29 31.93 31.25 31.69 28,933 +0.56(+1.80%)
Jun 14, 2021 31.36 31.61 30.94 31.13 42,188 -0.11(-0.35%)
Jun 11, 2021 31.18 31.34 30.94 31.24 34,378 +0.30(+0.97%)
Jun 10, 2021 31.95 31.95 30.94 30.94 38,041 -0.78(-2.46%)
Jun 09, 2021 32.30 32.30 31.54 31.72 32,230 -0.42(-1.31%)
Jun 08, 2021 32.00 32.34 31.80 32.14 34,499 -0.09(-0.28%)
Jun 07, 2021 32.04 32.37 31.67 32.23 33,067 +0.19(+0.59%)
Jun 04, 2021 32.35 32.38 31.76 32.04 25,213 -0.11(-0.34%)
Jun 03, 2021 32.13 32.58 31.92 32.15 32,719 +0.10(+0.31%)
Jun 02, 2021 32.52 32.52 31.83 32.05 36,546 -0.54(-1.66%)
Jun 01, 2021 32.33 32.71 32.19 32.59 31,090 +0.46(+1.43%)
May 28, 2021 32.36 32.36 31.33 32.13 35,258 -0.22(-0.68%)
May 27, 2021 31.92 32.48 31.84 32.35 28,437 +0.91(+2.89%)
May 26, 2021 30.99 31.62 30.75 31.44 64,254 +0.62(+2.01%)
May 25, 2021 32.25 32.25 30.78 30.82 55,542 -1.32(-4.11%)
May 24, 2021 32.46 32.46 32.03 32.14 18,276 -0.22(-0.68%)
May 21, 2021 32.16 32.49 31.85 32.36 36,702 +0.58(+1.83%)
May 20, 2021 31.93 31.93 31.00 31.78 27,620 -0.15(-0.47%)
May 19, 2021 31.69 32.21 31.23 31.93 32,550 -0.36(-1.11%)
May 18, 2021 32.78 33.12 32.26 32.29 127,555 -0.50(-1.52%)
May 17, 2021 32.47 33.06 32.19 32.79 40,266 +0.20(+0.61%)
May 14, 2021 32.66 32.66 32.16 32.59 38,458 +0.21(+0.65%)
May 13, 2021 31.16 32.39 31.16 32.38 48,521 +1.27(+4.08%)
May 12, 2021 32.02 32.08 31.02 31.11 49,730 -0.70(-2.20%)
May 11, 2021 32.28 32.40 31.60 31.81 43,817 -0.29(-0.90%)
May 10, 2021 32.79 33.00 32.10 32.10 38,381 -0.50(-1.53%)
May 07, 2021 32.35 32.72 31.94 32.60 36,592 -0.10(-0.31%)
May 06, 2021 32.09 32.74 31.74 32.70 53,475 +0.76(+2.38%)
May 05, 2021 32.95 32.95 31.77 31.94 28,499 -0.88(-2.68%)
May 04, 2021 32.49 32.94 32.03 32.82 54,579 +0.19(+0.58%)
May 03, 2021 32.49 32.90 31.88 32.63 52,288 +0.70(+2.19%)
Apr 30, 2021 31.29 32.35 30.90 31.93 88,700 +0.64(+2.05%)
Apr 29, 2021 30.62 31.46 30.62 31.29 75,920 +1.37(+4.58%)
Apr 28, 2021 29.93 30.17 29.69 29.92 75,218 +0.22(+0.74%)
Apr 27, 2021 30.18 30.22 29.55 29.70 61,962 -0.35(-1.16%)
Apr 26, 2021 30.66 30.88 29.85 30.05 48,263 -0.51(-1.67%)
Apr 23, 2021 30.14 31.02 30.14 30.56 47,000 +0.59(+1.97%)
Apr 22, 2021 29.68 30.70 29.68 29.97 30,783 -0.53(-1.74%)
Apr 21, 2021 30.02 30.55 29.82 30.50 35,684 +0.49(+1.63%)
Apr 20, 2021 30.95 30.95 29.78 30.01 52,993 -0.86(-2.79%)
Apr 19, 2021 31.12 31.26 30.38 30.87 52,148 -0.17(-0.55%)
Apr 16, 2021 31.18 31.30 30.66 31.04 46,000 +0.19(+0.62%)
Apr 15, 2021 30.88 30.94 30.20 30.85 24,444 -0.02(-0.06%)
Apr 14, 2021 30.09 31.03 30.05 30.87 52,486 +0.85(+2.83%)
Apr 13, 2021 30.50 30.50 29.83 30.02 40,834 -0.43(-1.41%)
Apr 12, 2021 30.35 30.52 30.23 30.45 29,297 +0.28(+0.93%)
Apr 09, 2021 30.17 30.37 29.94 30.17 25,900 +0.20(+0.67%)
Apr 08, 2021 29.10 30.15 29.10 29.97 30,845 +0.12(+0.40%)
Apr 07, 2021 30.17 30.38 29.70 29.85 60,964 -0.24(-0.80%)
Apr 06, 2021 30.12 30.42 29.83 30.09 31,703 -0.15(-0.50%)
Apr 05, 2021 29.61 30.55 29.61 30.24 57,615 +0.12(+0.40%)
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.