Financial Institut (NQ: FISI )

24.15 +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.54 27.62 27.37 27.41 53,715 -0.08(-0.30%)
Jun 28, 2018 27.41 27.70 27.37 27.50 36,209 +0.12(+0.46%)
Jun 27, 2018 28.00 28.16 27.29 27.37 52,789 -0.62(-2.23%)
Jun 26, 2018 28.12 28.29 27.79 28.00 38,969 -0.04(-0.15%)
Jun 25, 2018 28.20 28.41 28.00 28.04 61,876 -0.33(-1.17%)
Jun 22, 2018 28.37 28.54 27.95 28.37 202,734 +0.08(+0.29%)
Jun 21, 2018 28.29 28.62 28.08 28.29 83,938 +0.04(+0.15%)
Jun 20, 2018 28.62 28.62 28.12 28.25 186,017 -0.04(-0.15%)
Jun 19, 2018 27.75 28.33 27.54 28.29 36,146 +0.42(+1.49%)
Jun 18, 2018 27.62 27.95 27.62 27.87 44,620 +0.21(+0.75%)
Jun 15, 2018 27.79 27.25 27.66 74,334 +0.21(+0.76%)
Jun 14, 2018 27.70 27.70 27.16 27.45 42,064 +0.17(+0.61%)
Jun 13, 2018 27.33 27.58 27.16 27.29 31,217 +0.03(+0.12%)
Jun 12, 2018 27.38 27.59 27.05 27.25 36,764 -0.17(-0.60%)
Jun 11, 2018 27.96 27.96 27.25 27.42 40,745 -0.45(-1.63%)
Jun 08, 2018 27.87 28.21 27.75 27.87 36,410 +0.00(+0.00%)
Jun 07, 2018 27.96 28.08 27.75 27.87 32,045 +0.04(+0.15%)
Jun 06, 2018 27.58 27.92 27.54 27.83 40,768 +0.29(+1.05%)
Jun 05, 2018 27.25 27.58 27.05 27.54 40,732 +0.21(+0.76%)
Jun 04, 2018 26.88 27.42 26.84 27.34 34,923 +0.54(+2.01%)
Jun 01, 2018 26.47 26.92 26.47 26.80 37,286 +0.45(+1.73%)
May 31, 2018 26.47 26.72 26.26 26.34 45,720 -0.08(-0.31%)
May 30, 2018 26.30 27.05 26.30 26.43 106,346 +0.21(+0.79%)
May 29, 2018 26.34 26.59 26.05 26.22 40,876 -0.41(-1.55%)
May 25, 2018 26.63 26.63 26.63 0 -0.12(-0.46%)
May 24, 2018 27.01 27.01 26.43 26.76 22,459 -0.29(-1.07%)
May 23, 2018 27.17 27.30 26.92 27.05 23,639 -0.04(-0.15%)
May 22, 2018 27.17 27.38 27.01 27.09 43,837 +0.04(+0.15%)
May 21, 2018 26.84 27.05 26.80 27.05 34,377 +0.25(+0.93%)
May 18, 2018 26.80 26.84 26.43 26.80 48,508 +0.21(+0.78%)
May 17, 2018 26.39 26.63 26.26 26.59 25,642 +0.25(+0.94%)
May 16, 2018 26.18 26.47 26.05 26.34 26,332 +0.17(+0.63%)
May 15, 2018 25.97 26.43 25.97 26.18 26,126 +0.21(+0.80%)
May 14, 2018 26.26 26.34 25.89 25.97 33,823 -0.33(-1.26%)
May 11, 2018 26.61 26.63 26.22 26.30 23,093 -0.12(-0.47%)
May 10, 2018 26.55 26.55 25.82 26.43 22,910 -0.08(-0.31%)
May 09, 2018 26.63 26.80 25.74 26.51 27,514 -0.17(-0.62%)
May 08, 2018 26.55 26.76 26.18 26.67 30,082 +0.08(+0.31%)
May 07, 2018 26.80 26.82 26.51 26.59 33,264 -0.25(-0.92%)
May 04, 2018 26.10 26.92 25.97 26.84 73,831 +0.74(+2.85%)
May 03, 2018 26.05 26.18 25.93 26.10 68,003 +0.04(+0.16%)
May 02, 2018 26.01 26.30 25.45 26.05 84,347 +0.04(+0.16%)
May 01, 2018 25.64 26.10 25.39 26.01 39,588 +0.29(+1.13%)
Apr 30, 2018 26.05 26.05 25.72 25.72 63,092 -0.33(-1.27%)
Apr 27, 2018 26.18 26.43 25.79 26.05 50,572 +0.04(+0.16%)
Apr 26, 2018 25.89 26.26 25.89 26.01 30,073 +0.04(+0.16%)
Apr 25, 2018 25.97 26.43 25.85 25.97 35,472 -0.12(-0.48%)
Apr 24, 2018 25.89 26.26 25.89 26.10 31,956 +0.25(+0.96%)
Apr 23, 2018 25.89 26.18 25.52 25.85 29,644 +0.12(+0.48%)
Apr 20, 2018 25.64 26.01 25.31 25.72 51,034 +0.04(+0.16%)
Apr 19, 2018 25.35 25.85 25.35 25.68 34,675 +0.37(+1.47%)
Apr 18, 2018 25.60 25.85 25.23 25.31 34,821 -0.29(-1.13%)
Apr 17, 2018 25.89 25.97 25.52 25.60 23,782 -0.21(-0.80%)
Apr 16, 2018 25.68 25.93 25.31 25.81 26,353 +0.21(+0.81%)
Apr 13, 2018 25.81 25.81 25.35 25.60 61,769 -0.04(-0.16%)
Apr 12, 2018 25.48 25.77 25.14 25.64 19,878 +0.29(+1.14%)
Apr 11, 2018 25.48 25.52 25.14 25.35 94,820 -0.17(-0.65%)
Apr 10, 2018 25.31 25.64 25.19 25.52 32,990 +0.41(+1.65%)
Apr 09, 2018 25.10 25.64 25.02 25.10 31,247 +0.04(+0.17%)
Apr 06, 2018 25.19 25.35 24.86 25.06 50,443 -0.25(-0.98%)
Apr 05, 2018 25.43 25.43 24.98 25.31 60,152 +0.12(+0.49%)
Apr 04, 2018 24.69 25.35 24.69 25.19 53,382 +0.25(+1.00%)
Apr 03, 2018 24.44 24.98 23.95 24.94 43,194 +0.62(+2.55%)
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.