Financial Institut (NQ: FISI )

31.90 USD +0.17 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.65 29.45 28.36 28.80 76,401 +0.35(+1.23%)
Sep 28, 2017 28.90 28.95 28.35 28.45 110,029 -0.45(-1.56%)
Sep 27, 2017 28.35 29.20 28.25 28.90 86,286 +0.80(+2.85%)
Sep 26, 2017 27.75 28.40 27.70 28.10 69,443 +0.35(+1.26%)
Sep 25, 2017 28.00 28.30 27.70 27.75 45,544 -0.25(-0.89%)
Sep 22, 2017 27.90 28.15 27.75 28.00 34,440 +0.15(+0.54%)
Sep 21, 2017 27.80 28.23 27.80 27.85 46,380 +0.00(+0.00%)
Sep 20, 2017 27.35 28.10 27.25 27.85 44,652 +0.50(+1.83%)
Sep 19, 2017 27.05 27.55 27.05 27.35 39,599 +0.25(+0.92%)
Sep 18, 2017 27.00 27.35 26.85 27.10 42,592 +0.20(+0.74%)
Sep 15, 2017 26.90 27.15 26.80 26.90 143,296 +0.05(+0.19%)
Sep 14, 2017 26.95 27.40 26.75 26.85 40,807 -0.40(-1.47%)
Sep 13, 2017 27.15 27.40 27.10 27.25 39,522 -0.05(-0.18%)
Sep 12, 2017 27.00 27.45 27.00 27.30 60,534 +0.50(+1.87%)
Sep 11, 2017 26.20 26.95 26.20 26.80 175,990 +0.75(+2.88%)
Sep 08, 2017 25.99 26.20 25.80 26.05 50,384 +0.25(+0.97%)
Sep 07, 2017 26.50 26.50 25.65 25.80 82,054 -0.80(-3.01%)
Sep 06, 2017 26.50 27.00 26.50 26.60 53,144 +0.15(+0.57%)
Sep 05, 2017 27.20 27.20 26.35 26.45 59,714 -0.95(-3.47%)
Sep 01, 2017 27.20 27.50 27.17 27.40 41,353 +0.20(+0.74%)
Aug 31, 2017 27.10 27.52 27.10 27.20 53,671 +0.00(+0.00%)
Aug 30, 2017 27.30 27.60 27.15 27.20 106,324 -0.10(-0.37%)
Aug 29, 2017 27.00 27.40 26.95 27.30 106,793 +0.00(+0.00%)
Aug 28, 2017 27.40 27.40 27.10 27.30 34,212 -0.05(-0.18%)
Aug 25, 2017 27.30 27.50 27.15 27.35 39,733 +0.00(+0.00%)
Aug 24, 2017 27.00 27.35 27.00 27.35 41,322 +0.30(+1.11%)
Aug 23, 2017 26.95 27.20 26.95 27.05 42,833 -0.10(-0.37%)
Aug 22, 2017 26.95 27.20 26.95 27.15 40,216 +0.20(+0.74%)
Aug 21, 2017 27.00 27.20 26.85 26.95 38,172 -0.20(-0.74%)
Aug 18, 2017 26.55 27.30 26.55 27.15 77,508 +0.35(+1.31%)
Aug 17, 2017 26.95 27.10 26.80 26.80 66,042 -0.30(-1.11%)
Aug 16, 2017 27.00 27.27 26.90 27.10 48,434 +0.10(+0.37%)
Aug 15, 2017 27.35 27.40 27.00 27.00 56,176 -0.40(-1.46%)
Aug 14, 2017 26.85 27.55 26.85 27.40 60,440 +0.65(+2.43%)
Aug 11, 2017 27.45 27.60 26.70 26.75 42,704 -0.65(-2.37%)
Aug 10, 2017 27.20 27.85 27.20 27.40 107,320 -0.15(-0.54%)
Aug 09, 2017 27.50 27.90 27.40 27.55 88,765 -0.35(-1.25%)
Aug 08, 2017 27.80 28.15 27.65 27.90 68,321 -0.10(-0.36%)
Aug 07, 2017 28.20 28.30 27.95 28.00 66,699 -0.20(-0.71%)
Aug 04, 2017 28.42 27.85 28.20 41,206 +0.20(+0.71%)
Aug 03, 2017 28.60 28.70 27.95 28.00 43,949 -0.65(-2.27%)
Aug 02, 2017 29.10 29.40 28.60 28.65 39,479 -0.45(-1.55%)
Aug 01, 2017 29.60 29.60 28.95 29.10 48,713 -0.30(-1.02%)
Jul 31, 2017 29.25 29.88 29.20 29.40 50,679 +0.05(+0.17%)
Jul 28, 2017 29.35 29.48 29.10 29.35 40,170 -0.05(-0.17%)
Jul 27, 2017 29.50 30.10 29.10 29.40 83,316 +0.00(+0.00%)
Jul 26, 2017 30.15 30.30 29.40 29.40 59,109 -1.45(-4.70%)
Jul 25, 2017 30.35 31.10 30.25 30.85 37,463 +0.65(+2.15%)
Jul 24, 2017 30.30 30.58 30.00 30.20 41,622 -0.25(-0.82%)
Jul 21, 2017 31.15 31.15 30.40 30.45 60,593 -0.45(-1.46%)
Jul 20, 2017 30.60 31.00 30.50 30.90 51,131 +0.30(+0.98%)
Jul 19, 2017 30.35 30.60 30.20 30.60 42,007 +0.25(+0.82%)
Jul 18, 2017 30.05 30.40 30.00 30.35 42,286 +0.10(+0.33%)
Jul 17, 2017 29.75 30.35 29.60 30.25 59,913 +0.35(+1.17%)
Jul 14, 2017 29.65 30.10 29.50 29.90 41,844 -0.05(-0.17%)
Jul 13, 2017 29.80 29.95 29.60 29.95 32,817 +0.20(+0.67%)
Jul 12, 2017 29.60 29.90 29.50 29.75 45,878 +0.15(+0.51%)
Jul 11, 2017 29.65 29.80 29.20 29.60 50,457 +0.00(+0.00%)
Jul 10, 2017 29.75 29.95 29.55 29.60 86,060 -0.25(-0.84%)
Jul 07, 2017 29.90 30.00 29.65 29.85 57,566 +0.10(+0.34%)
Jul 06, 2017 30.00 30.05 29.65 29.75 51,974 -0.25(-0.83%)
Jul 05, 2017 30.45 30.45 29.80 30.00 49,643 -0.45(-1.48%)
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.