Financial Institut (NQ: FISI )

26.09 -0.26 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.60 29.60 29.60 0 -0.55(-1.82%)
Mar 28, 2018 29.95 30.60 29.95 30.15 45,079 +0.25(+0.84%)
Mar 27, 2018 30.50 31.10 29.75 29.90 28,146 -0.45(-1.48%)
Mar 26, 2018 30.00 30.45 29.80 30.35 36,794 +0.70(+2.36%)
Mar 23, 2018 30.85 31.30 29.60 29.65 42,185 -1.15(-3.73%)
Mar 22, 2018 31.40 31.65 30.75 30.80 30,867 -0.80(-2.53%)
Mar 21, 2018 32.10 32.15 31.45 31.60 26,276 +0.00(+0.00%)
Mar 20, 2018 31.90 32.10 31.50 31.60 15,308 -0.35(-1.10%)
Mar 19, 2018 31.60 32.65 31.32 31.95 33,411 +0.30(+0.95%)
Mar 16, 2018 31.65 32.15 31.60 31.65 103,379 -0.05(-0.16%)
Mar 15, 2018 32.00 32.10 30.00 31.70 53,860 -0.15(-0.47%)
Mar 14, 2018 32.35 32.35 31.85 31.85 23,161 -0.50(-1.55%)
Mar 13, 2018 32.70 32.70 32.20 32.35 43,227 -0.20(-0.61%)
Mar 12, 2018 32.55 32.60 31.65 32.55 22,084 +0.00(+0.00%)
Mar 09, 2018 32.10 32.75 31.70 32.55 27,061 +0.65(+2.04%)
Mar 08, 2018 32.40 32.45 31.65 31.90 23,398 -0.40(-1.24%)
Mar 07, 2018 31.75 32.50 31.75 32.30 37,829 +0.35(+1.10%)
Mar 06, 2018 31.70 32.10 31.25 31.95 33,856 +0.30(+0.95%)
Mar 05, 2018 31.30 31.85 30.80 31.65 28,259 +0.20(+0.64%)
Mar 02, 2018 30.75 31.55 30.52 31.45 48,188 +0.50(+1.62%)
Mar 01, 2018 30.75 31.10 30.55 30.95 40,663 +0.25(+0.81%)
Feb 28, 2018 31.05 31.55 30.55 30.70 190,721 -0.35(-1.13%)
Feb 27, 2018 31.20 31.75 30.95 31.05 34,393 -0.20(-0.64%)
Feb 26, 2018 31.05 31.40 30.75 31.25 26,513 +0.30(+0.97%)
Feb 23, 2018 31.00 32.15 30.20 30.95 27,810 +0.10(+0.32%)
Feb 22, 2018 31.40 31.40 30.65 30.85 22,652 -0.45(-1.44%)
Feb 21, 2018 30.90 31.65 30.90 31.30 33,473 +0.40(+1.29%)
Feb 20, 2018 31.20 31.30 30.85 30.90 44,805 -0.50(-1.59%)
Feb 16, 2018 31.40 31.40 31.40 0 +0.30(+0.96%)
Feb 15, 2018 30.95 31.40 30.95 31.10 36,040 +0.15(+0.48%)
Feb 14, 2018 30.50 31.10 30.50 30.95 36,591 +0.30(+0.98%)
Feb 13, 2018 30.55 31.00 30.50 30.65 57,227 -0.15(-0.49%)
Feb 12, 2018 31.10 31.10 30.10 30.80 53,877 +0.00(+0.00%)
Feb 09, 2018 30.55 31.00 30.15 30.80 54,042 +0.55(+1.82%)
Feb 08, 2018 30.62 30.15 30.25 47,968 -0.25(-0.82%)
Feb 07, 2018 30.20 30.65 30.20 30.50 48,718 -0.05(-0.16%)
Feb 06, 2018 30.00 30.88 29.85 30.55 140,978 -0.45(-1.45%)
Feb 05, 2018 31.50 31.50 30.43 31.00 26,545 -0.80(-2.52%)
Feb 02, 2018 32.35 32.40 31.65 31.80 72,704 -0.50(-1.55%)
Feb 01, 2018 30.95 32.35 30.85 32.30 157,796 +1.15(+3.69%)
Jan 31, 2018 31.45 31.45 30.90 31.15 37,477 -0.30(-0.95%)
Jan 30, 2018 31.00 31.00 30.80 31.45 30,418 +0.80(+2.61%)
Jan 29, 2018 30.75 31.30 30.50 30.65 35,530 -0.10(-0.33%)
Jan 26, 2018 31.15 31.40 30.65 30.75 26,581 -0.45(-1.44%)
Jan 25, 2018 32.00 32.00 31.10 31.20 21,667 -0.45(-1.42%)
Jan 24, 2018 32.35 32.45 31.60 31.65 31,419 -0.65(-2.01%)
Jan 23, 2018 32.15 32.40 31.95 32.30 23,710 +0.00(+0.00%)
Jan 22, 2018 32.80 32.85 32.20 32.30 24,905 -0.55(-1.67%)
Jan 19, 2018 32.35 32.90 32.35 32.85 41,099 +0.35(+1.08%)
Jan 18, 2018 32.60 32.70 32.20 32.50 52,223 -0.15(-0.46%)
Jan 17, 2018 32.25 32.75 32.15 32.65 39,997 +0.45(+1.40%)
Jan 16, 2018 32.70 32.95 32.00 32.20 32,095 -0.35(-1.08%)
Jan 12, 2018 32.55 32.55 32.55 0 -0.20(-0.61%)
Jan 11, 2018 32.05 32.90 31.80 32.75 68,392 +0.80(+2.50%)
Jan 10, 2018 32.35 31.70 31.95 43,016 +0.05(+0.16%)
Jan 09, 2018 32.00 32.70 31.80 31.90 49,000 -0.10(-0.31%)
Jan 08, 2018 32.10 32.25 31.61 32.00 57,320 -0.25(-0.78%)
Jan 05, 2018 31.75 32.25 31.65 32.25 70,626 +0.60(+1.90%)
Jan 04, 2018 31.35 31.85 31.15 31.65 39,214 +0.40(+1.28%)
Jan 03, 2018 31.20 31.40 30.90 31.25 33,160 +0.10(+0.32%)
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.