Financial Institut (NQ: FISI )

27.68 +0.45 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.76 26.18 25.45 26.02 34,159 -0.07(-0.27%)
Jun 29, 2022 26.19 26.36 26.07 26.09 38,095 -0.26(-0.99%)
Jun 28, 2022 26.61 27.50 26.35 26.35 30,171 -0.03(-0.11%)
Jun 27, 2022 28.10 28.20 26.32 26.38 76,513 -1.85(-6.55%)
Jun 24, 2022 26.08 28.46 26.08 28.23 211,280 +2.15(+8.24%)
Jun 23, 2022 26.42 26.59 25.97 26.08 34,546 -0.42(-1.58%)
Jun 22, 2022 25.88 26.58 25.88 26.50 47,996 +0.23(+0.88%)
Jun 21, 2022 26.70 26.70 26.18 26.27 56,370 +0.29(+1.12%)
Jun 17, 2022 26.05 27.10 25.65 25.98 121,407 +0.24(+0.93%)
Jun 16, 2022 26.08 26.25 25.64 25.74 38,716 -0.91(-3.41%)
Jun 15, 2022 26.60 27.05 26.46 26.65 55,979 +0.12(+0.45%)
Jun 14, 2022 26.15 26.54 26.09 26.53 45,269 +0.64(+2.47%)
Jun 13, 2022 25.88 26.40 25.81 25.89 53,125 -0.33(-1.26%)
Jun 10, 2022 26.77 26.77 26.03 26.22 103,069 -0.68(-2.53%)
Jun 09, 2022 27.46 27.46 26.85 26.90 28,557 -0.71(-2.57%)
Jun 08, 2022 27.79 28.09 27.30 27.61 31,998 -0.24(-0.86%)
Jun 07, 2022 27.93 28.25 27.83 27.85 39,805 -0.43(-1.52%)
Jun 06, 2022 28.33 28.33 27.80 28.28 37,134 +0.57(+2.06%)
Jun 03, 2022 28.08 28.15 27.53 27.71 27,857 -0.47(-1.67%)
Jun 02, 2022 27.64 28.20 27.56 28.18 33,009 +0.43(+1.55%)
Jun 01, 2022 28.10 28.10 27.43 27.75 36,876 -0.40(-1.42%)
May 31, 2022 27.92 28.27 27.68 28.15 35,360 +0.16(+0.57%)
May 27, 2022 27.85 27.99 27.63 27.99 32,901 +0.28(+1.01%)
May 26, 2022 27.48 27.94 26.96 27.71 28,920 +0.45(+1.65%)
May 25, 2022 27.27 27.63 27.14 27.26 31,087 +0.12(+0.44%)
May 24, 2022 27.10 27.26 26.54 27.14 31,868 +0.04(+0.15%)
May 23, 2022 27.15 27.43 27.00 27.10 39,281 +0.35(+1.31%)
May 20, 2022 26.78 26.79 26.22 26.75 36,488 +0.23(+0.87%)
May 19, 2022 26.65 26.89 26.52 26.52 60,989 -0.47(-1.74%)
May 18, 2022 27.50 27.79 26.80 26.99 48,314 -0.63(-2.28%)
May 17, 2022 27.36 27.95 27.30 27.62 42,313 +0.62(+2.30%)
May 16, 2022 26.70 27.18 26.54 27.00 38,934 +0.30(+1.12%)
May 13, 2022 27.21 27.21 26.54 26.70 41,209 -0.40(-1.48%)
May 12, 2022 27.07 27.45 26.62 27.10 48,414 +0.00(+0.00%)
May 11, 2022 27.35 27.71 27.10 27.10 36,555 -0.25(-0.91%)
May 10, 2022 27.74 28.02 27.05 27.35 76,556 -0.23(-0.83%)
May 09, 2022 27.26 27.81 27.19 27.58 40,322 +0.10(+0.36%)
May 06, 2022 27.57 27.79 27.22 27.48 29,476 -0.31(-1.12%)
May 05, 2022 28.27 28.27 27.41 27.79 40,132 -0.72(-2.53%)
May 04, 2022 27.88 28.58 27.88 28.51 31,360 +0.49(+1.75%)
May 03, 2022 27.76 28.21 27.54 28.02 26,002 +0.09(+0.32%)
May 02, 2022 27.97 28.41 27.50 27.93 40,960 +0.09(+0.32%)
Apr 29, 2022 28.36 28.52 27.78 27.84 50,635 -0.39(-1.38%)
Apr 28, 2022 27.36 28.41 27.32 28.23 66,409 -0.26(-0.91%)
Apr 27, 2022 28.51 28.79 28.23 28.49 39,513 -0.06(-0.21%)
Apr 26, 2022 29.20 29.75 28.50 28.55 42,443 -0.72(-2.46%)
Apr 25, 2022 29.44 29.44 28.85 29.27 27,852 -0.28(-0.95%)
Apr 22, 2022 30.23 30.23 29.51 29.55 29,750 -0.50(-1.66%)
Apr 21, 2022 30.44 29.93 30.05 39,339 -0.08(-0.27%)
Apr 20, 2022 30.14 30.67 30.07 30.13 33,755 +0.12(+0.40%)
Apr 19, 2022 29.39 30.11 29.39 30.01 39,024 +0.73(+2.49%)
Apr 18, 2022 29.10 29.39 29.07 29.28 41,566 +0.03(+0.10%)
Apr 14, 2022 29.25 29.59 29.17 29.25 39,957 -0.01(-0.03%)
Apr 13, 2022 28.94 29.43 28.84 29.26 29,324 +0.23(+0.79%)
Apr 12, 2022 29.43 29.84 28.94 29.03 38,011 -0.35(-1.19%)
Apr 11, 2022 28.52 29.66 28.52 29.38 59,024 +0.75(+2.62%)
Apr 08, 2022 28.89 29.07 28.59 28.63 24,926 -0.23(-0.80%)
Apr 07, 2022 29.39 29.68 28.79 28.86 34,292 -0.41(-1.40%)
Apr 06, 2022 29.61 29.81 29.14 29.27 50,959 -0.45(-1.51%)
Apr 05, 2022 29.75 30.06 29.62 29.72 32,805 +0.06(+0.20%)
Apr 04, 2022 30.18 30.18 29.35 29.66 48,245 -0.51(-1.69%)
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.