Financial Institut (NQ: FISI )

31.96 USD +0.30 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.91 25.03 24.55 24.78 69,500 +0.00(+0.00%)
Sep 29, 2015 24.67 24.88 24.48 24.78 28,706 +0.14(+0.57%)
Sep 28, 2015 24.63 24.99 24.45 24.64 28,286 -0.11(-0.44%)
Sep 25, 2015 24.96 24.96 24.66 24.75 22,341 +0.02(+0.08%)
Sep 24, 2015 24.52 24.98 24.52 24.73 31,563 +0.17(+0.69%)
Sep 23, 2015 24.33 24.72 24.33 24.56 19,700 +0.19(+0.78%)
Sep 22, 2015 24.44 24.55 24.19 24.37 21,302 -0.26(-1.06%)
Sep 21, 2015 24.56 24.88 24.32 24.63 31,533 +0.15(+0.61%)
Sep 18, 2015 24.20 24.76 24.20 24.48 117,932 -0.02(-0.08%)
Sep 17, 2015 24.56 24.79 24.49 24.50 69,676 -0.08(-0.33%)
Sep 16, 2015 24.88 25.04 24.56 24.58 26,771 -0.15(-0.61%)
Sep 15, 2015 24.46 24.76 24.46 24.73 42,607 +0.33(+1.35%)
Sep 14, 2015 24.50 24.56 24.27 24.40 72,706 -0.09(-0.37%)
Sep 11, 2015 24.39 24.65 24.31 24.49 20,839 -0.03(-0.12%)
Sep 10, 2015 24.51 24.68 24.37 24.52 36,524 -0.03(-0.12%)
Sep 09, 2015 24.63 24.65 24.27 24.55 35,890 +0.03(+0.12%)
Sep 08, 2015 24.17 24.80 24.17 24.52 22,425 +0.47(+1.95%)
Sep 04, 2015 24.10 24.05 24.05 24.05 18,100 -0.28(-1.15%)
Sep 03, 2015 24.67 24.76 24.30 24.33 27,321 -0.40(-1.62%)
Sep 02, 2015 24.86 24.90 24.56 24.73 33,339 +0.12(+0.49%)
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.