Financial Institut (NQ: FISI )

28.13 +0.42 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.08 32.08 31.64 31.80 21,684 -0.05(-0.16%)
Dec 30, 2021 32.17 32.28 31.75 31.85 30,941 -0.37(-1.15%)
Dec 29, 2021 32.00 32.34 31.95 32.22 40,237 +0.12(+0.37%)
Dec 28, 2021 32.00 32.40 31.95 32.10 62,990 +0.16(+0.50%)
Dec 27, 2021 31.97 32.13 31.50 31.94 48,915 +0.14(+0.44%)
Dec 23, 2021 31.90 32.05 31.72 31.80 48,921 -0.01(-0.03%)
Dec 22, 2021 31.65 31.89 31.50 31.81 47,404 +0.12(+0.38%)
Dec 21, 2021 31.41 32.28 31.41 31.69 44,691 +0.63(+2.03%)
Dec 20, 2021 30.98 31.12 30.24 31.06 75,177 -0.47(-1.49%)
Dec 17, 2021 31.71 32.18 31.22 31.53 110,234 -0.46(-1.44%)
Dec 16, 2021 31.99 32.97 31.75 31.99 33,430 +0.16(+0.50%)
Dec 15, 2021 31.81 32.65 31.33 31.83 48,756 +0.58(+1.86%)
Dec 14, 2021 31.52 32.27 31.18 31.25 87,726 -0.34(-1.08%)
Dec 13, 2021 32.00 32.49 31.53 31.59 34,505 -0.41(-1.28%)
Dec 10, 2021 31.60 32.06 31.27 32.00 29,211 +0.41(+1.30%)
Dec 09, 2021 31.63 31.93 31.50 31.59 25,371 -0.34(-1.06%)
Dec 08, 2021 32.31 32.31 31.71 31.93 16,173 +0.17(+0.54%)
Dec 07, 2021 32.04 32.57 31.67 31.76 26,673 -0.12(-0.38%)
Dec 06, 2021 32.14 32.67 31.71 31.88 47,119 +0.05(+0.16%)
Dec 03, 2021 32.21 32.21 31.71 31.83 33,112 -0.42(-1.30%)
Dec 02, 2021 31.59 32.64 31.52 32.25 30,795 +0.96(+3.07%)
Dec 01, 2021 31.66 32.34 31.29 31.29 51,219 +0.49(+1.59%)
Nov 30, 2021 30.51 31.29 30.42 30.80 84,438 -0.20(-0.65%)
Nov 29, 2021 31.85 31.95 30.84 31.00 39,101 -0.09(-0.29%)
Nov 26, 2021 31.35 31.73 30.40 31.09 41,137 -1.57(-4.81%)
Nov 24, 2021 33.15 33.15 32.62 32.66 15,891 -0.60(-1.80%)
Nov 23, 2021 33.00 33.34 32.61 33.26 34,409 +0.67(+2.06%)
Nov 22, 2021 32.26 33.08 31.98 32.59 34,566 +0.68(+2.13%)
Nov 19, 2021 32.13 32.13 31.45 31.91 93,948 -0.67(-2.06%)
Nov 18, 2021 32.25 32.59 32.37 32.58 46,786 +0.28(+0.87%)
Nov 17, 2021 32.37 32.49 32.00 32.30 26,295 -0.09(-0.28%)
Nov 16, 2021 33.06 33.06 32.32 32.39 50,161 -0.86(-2.59%)
Nov 15, 2021 33.16 33.34 32.66 33.25 25,597 +0.08(+0.24%)
Nov 12, 2021 33.58 33.58 32.71 33.17 26,809 -0.23(-0.69%)
Nov 11, 2021 33.37 33.65 33.16 33.40 22,484 +0.23(+0.69%)
Nov 10, 2021 32.99 33.37 33.17 31,961 +0.02(+0.06%)
Nov 09, 2021 32.91 33.24 32.70 33.15 25,508 +0.08(+0.24%)
Nov 08, 2021 33.57 33.58 32.54 33.07 23,850 -0.38(-1.14%)
Nov 05, 2021 32.65 33.50 32.60 33.45 33,129 +1.05(+3.24%)
Nov 04, 2021 32.99 32.99 31.93 32.40 28,958 -0.42(-1.28%)
Nov 03, 2021 32.05 33.12 31.90 32.82 29,810 +0.58(+1.80%)
Nov 02, 2021 32.99 33.00 32.01 32.24 22,940 -0.75(-2.27%)
Nov 01, 2021 32.48 33.00 32.03 32.99 36,070 +1.07(+3.35%)
Oct 29, 2021 32.27 32.27 31.42 31.92 22,602 +0.33(+1.04%)
Oct 28, 2021 31.43 31.94 31.32 31.59 12,013 +0.42(+1.35%)
Oct 27, 2021 31.58 31.64 31.15 31.17 21,464 -0.64(-2.01%)
Oct 26, 2021 32.20 31.81 24,024 -0.79(-2.42%)
Oct 25, 2021 32.01 32.73 32.00 32.60 28,774 +0.70(+2.19%)
Oct 22, 2021 31.62 32.03 31.62 31.90 16,190 +0.17(+0.54%)
Oct 21, 2021 31.82 31.95 31.43 31.73 18,433 -0.09(-0.28%)
Oct 20, 2021 31.37 31.82 31.32 31.82 20,898 +0.47(+1.50%)
Oct 19, 2021 31.32 31.35 31.05 31.35 28,726 +0.12(+0.38%)
Oct 18, 2021 31.72 31.72 31.23 31.23 15,958 -0.40(-1.26%)
Oct 15, 2021 32.02 32.54 31.50 31.63 35,829 -0.22(-0.69%)
Oct 14, 2021 31.93 31.93 31.31 31.85 35,143 +0.29(+0.92%)
Oct 13, 2021 31.36 31.65 31.20 31.56 27,269 +0.06(+0.19%)
Oct 12, 2021 31.31 31.61 31.03 31.50 23,475 +0.30(+0.96%)
Oct 11, 2021 31.74 31.95 31.20 31.20 19,709 -0.49(-1.55%)
Oct 08, 2021 31.49 31.77 31.49 31.69 15,953 +0.08(+0.25%)
Oct 07, 2021 31.73 31.73 31.36 31.61 34,035 +0.44(+1.41%)
Oct 06, 2021 31.03 31.22 30.67 31.17 18,908 -0.18(-0.57%)
Oct 05, 2021 31.24 31.51 31.13 31.35 29,746 +0.26(+0.84%)
Oct 04, 2021 31.35 31.35 30.50 31.09 30,478 -0.13(-0.42%)
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.