Financial Institut (NQ: FISI )

31.66 USD -0.74 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.35 31.35 30.49 30.65 45,938 -0.59(-1.89%)
Sep 29, 2021 30.61 31.24 30.51 31.24 20,073 +0.74(+2.43%)
Sep 28, 2021 31.21 31.23 30.45 30.50 30,004 -0.58(-1.87%)
Sep 27, 2021 30.46 31.50 30.46 31.08 32,405 +0.84(+2.78%)
Sep 24, 2021 29.76 30.46 29.76 30.24 26,135 +0.44(+1.48%)
Sep 23, 2021 29.28 29.97 29.03 29.80 23,430 +0.73(+2.51%)
Sep 22, 2021 28.94 29.66 28.83 29.07 18,470 +0.40(+1.40%)
Sep 21, 2021 29.36 29.36 28.60 28.67 16,654 -0.07(-0.24%)
Sep 20, 2021 29.03 29.03 28.50 28.74 33,114 -0.84(-2.84%)
Sep 17, 2021 28.96 29.75 28.66 29.58 122,459 +0.61(+2.11%)
Sep 16, 2021 29.53 30.15 28.97 28.97 32,020 -0.53(-1.80%)
Sep 15, 2021 28.97 29.64 28.97 29.50 37,903 +0.63(+2.18%)
Sep 14, 2021 29.61 29.61 28.85 28.87 29,773 -0.68(-2.30%)
Sep 13, 2021 29.71 29.78 29.37 29.55 46,177 +0.05(+0.17%)
Sep 10, 2021 30.23 30.33 29.41 29.50 35,221 -0.56(-1.86%)
Sep 09, 2021 30.12 30.30 30.01 30.06 41,489 -0.16(-0.53%)
Sep 08, 2021 30.95 30.95 29.82 30.22 34,921 -0.68(-2.20%)
Sep 07, 2021 31.00 31.15 30.87 30.90 47,757 -0.17(-0.55%)
Sep 03, 2021 30.98 31.18 30.64 31.07 24,780 +0.01(+0.03%)
Sep 02, 2021 31.41 31.76 30.75 31.06 32,414 -0.38(-1.21%)
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.