Financial Institut (NQ: FISI )

31.79 USD -0.17 (-0.53%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.10 33.10 32.42 32.95 72,077 -0.05(-0.15%)
Jan 30, 2017 34.00 34.00 32.83 33.00 76,190 -1.05(-3.08%)
Jan 27, 2017 33.30 34.15 33.30 34.05 63,264 +0.55(+1.64%)
Jan 26, 2017 33.35 33.60 33.25 33.50 67,376 +0.10(+0.30%)
Jan 25, 2017 34.25 34.25 33.10 33.40 71,015 -0.05(-0.15%)
Jan 24, 2017 32.35 33.60 32.25 33.45 39,827 +1.10(+3.40%)
Jan 23, 2017 32.45 32.79 32.35 32.35 22,921 -0.30(-0.92%)
Jan 20, 2017 32.45 32.95 32.45 32.65 41,801 +0.15(+0.46%)
Jan 19, 2017 33.00 33.15 32.25 32.50 35,765 -0.50(-1.52%)
Jan 18, 2017 32.65 33.00 32.00 33.00 46,307 +0.45(+1.38%)
Jan 17, 2017 33.20 33.20 32.55 32.55 89,416 -0.65(-1.96%)
Jan 13, 2017 33.20 33.20 33.20 0 +0.40(+1.22%)
Jan 12, 2017 32.80 32.90 32.55 32.80 126,264 +0.00(+0.00%)
Jan 11, 2017 32.75 33.00 32.65 32.80 162,491 +0.05(+0.15%)
Jan 10, 2017 32.55 32.80 32.55 32.75 60,862 +0.05(+0.15%)
Jan 09, 2017 32.50 32.70 32.05 32.70 41,338 -0.25(-0.76%)
Jan 06, 2017 32.85 33.05 32.75 32.95 35,687 +0.00(+0.00%)
Jan 05, 2017 33.70 33.70 32.35 32.95 44,999 -0.75(-2.23%)
Jan 04, 2017 33.65 33.85 33.65 33.70 49,915 -0.15(-0.44%)
Jan 03, 2017 34.55 34.55 33.78 33.85 77,805 -0.35(-1.02%)
Dec 30, 2016 34.20 34.20 34.20 0 -0.05(-0.15%)
Dec 29, 2016 34.05 34.45 33.90 34.25 29,816 +0.10(+0.29%)
Dec 28, 2016 33.90 34.30 33.90 34.15 101,471 +0.25(+0.74%)
Dec 27, 2016 33.95 34.15 33.85 33.90 37,045 -0.05(-0.15%)
Dec 23, 2016 33.95 33.95 33.95 0 +0.05(+0.15%)
Dec 22, 2016 33.95 34.05 33.70 33.90 53,169 -0.05(-0.15%)
Dec 21, 2016 34.30 34.30 33.90 33.95 54,835 -0.35(-1.02%)
Dec 20, 2016 33.15 34.55 33.10 34.30 181,646 +1.20(+3.63%)
Dec 19, 2016 33.25 33.35 32.78 33.10 73,618 -0.15(-0.45%)
Dec 16, 2016 33.25 33.30 33.00 33.25 121,760 +0.15(+0.45%)
Dec 15, 2016 33.25 33.50 33.03 33.10 82,871 -0.15(-0.45%)
Dec 14, 2016 33.05 33.35 32.55 33.25 73,301 +0.00(+0.00%)
Dec 13, 2016 33.85 33.85 33.00 33.25 59,861 -0.60(-1.77%)
Dec 12, 2016 33.45 34.00 33.30 33.85 67,829 +0.40(+1.20%)
Dec 09, 2016 33.55 33.71 33.28 33.45 88,108 +0.10(+0.30%)
Dec 08, 2016 32.30 33.95 32.15 33.35 87,162 +0.50(+1.52%)
Dec 07, 2016 32.20 33.20 32.20 32.85 97,323 +0.55(+1.70%)
Dec 06, 2016 32.20 32.40 31.80 32.30 63,063 +0.15(+0.47%)
Dec 05, 2016 30.65 32.40 30.65 32.15 83,326 +1.50(+4.89%)
Dec 02, 2016 30.70 30.75 30.50 30.65 71,887 -0.10(-0.33%)
Dec 01, 2016 30.65 30.80 30.65 30.75 110,091 +0.10(+0.33%)
Nov 30, 2016 30.65 30.80 30.50 30.65 96,702 +0.17(+0.57%)
Nov 29, 2016 30.45 30.65 30.30 30.48 144,289 +0.08(+0.25%)
Nov 28, 2016 30.50 30.65 30.30 30.40 124,957 -0.33(-1.06%)
Nov 25, 2016 30.45 30.75 30.45 30.73 59,839 +0.23(+0.74%)
Nov 23, 2016 30.50 30.50 30.50 0 -0.30(-0.97%)
Nov 22, 2016 30.75 30.80 30.50 30.80 140,237 +0.15(+0.49%)
Nov 21, 2016 30.75 30.90 30.45 30.65 117,379 -0.10(-0.33%)
Nov 18, 2016 30.90 31.00 30.60 30.75 118,428 -0.05(-0.16%)
Nov 17, 2016 30.50 30.95 30.25 30.80 75,747 +0.55(+1.82%)
Nov 16, 2016 30.75 31.00 30.20 30.25 145,641 -0.50(-1.63%)
Nov 15, 2016 30.75 31.10 30.30 30.75 53,553 -0.25(-0.81%)
Nov 14, 2016 29.80 31.55 29.60 31.00 70,613 +1.60(+5.44%)
Nov 11, 2016 28.55 29.75 28.55 29.40 130,806 +0.55(+1.91%)
Nov 10, 2016 28.95 29.60 27.90 28.85 68,021 +0.05(+0.17%)
Nov 09, 2016 27.20 29.00 26.75 28.80 90,522 +1.70(+6.27%)
Nov 08, 2016 26.70 27.25 26.70 27.10 17,547 +0.15(+0.56%)
Nov 07, 2016 26.80 27.40 26.75 26.95 54,678 +0.25(+0.94%)
Nov 04, 2016 26.40 26.80 26.40 26.70 17,908 +0.20(+0.75%)
Nov 03, 2016 26.80 26.88 26.20 26.50 21,561 -0.15(-0.56%)
Nov 02, 2016 26.87 26.87 26.50 26.65 18,842 -0.30(-1.11%)
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.