Financial Institut (NQ: FISI )

26.50 +0.48 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 34.65 34.65 32.51 34.20 72,758 -0.65(-1.87%)
Feb 27, 2017 35.15 35.40 34.70 34.85 26,379 -0.45(-1.27%)
Feb 24, 2017 34.75 35.35 34.62 35.30 36,990 +0.27(+0.79%)
Feb 23, 2017 35.00 35.05 34.50 35.02 42,669 +0.17(+0.50%)
Feb 22, 2017 35.00 35.00 34.70 34.85 31,034 -0.10(-0.29%)
Feb 21, 2017 34.50 34.95 34.35 34.95 36,014 +0.60(+1.75%)
Feb 17, 2017 34.35 34.35 34.35 0 +0.05(+0.15%)
Feb 16, 2017 33.95 34.35 33.70 34.30 34,855 +0.35(+1.03%)
Feb 15, 2017 33.80 34.05 33.50 33.95 36,965 +0.15(+0.44%)
Feb 14, 2017 34.00 34.15 33.60 33.80 56,136 -0.05(-0.15%)
Feb 13, 2017 33.80 34.00 33.60 33.85 45,649 +0.25(+0.74%)
Feb 10, 2017 33.19 33.65 33.00 33.60 34,203 +0.60(+1.82%)
Feb 09, 2017 32.50 33.05 32.50 33.00 31,140 +0.35(+1.07%)
Feb 08, 2017 33.10 33.10 32.50 32.65 34,132 -0.70(-2.10%)
Feb 07, 2017 33.50 33.65 33.10 33.35 32,847 -0.20(-0.60%)
Feb 06, 2017 33.65 33.65 33.30 33.55 38,171 -0.05(-0.15%)
Feb 03, 2017 33.05 33.60 32.96 33.60 41,424 +0.75(+2.28%)
Feb 02, 2017 32.90 32.90 32.65 32.85 53,093 -0.25(-0.76%)
Feb 01, 2017 33.15 33.25 32.80 33.10 72,544 +0.15(+0.46%)
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 33.77 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 32.77 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 33.27 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%)
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.