Financial Institut (NQ: FISI )

31.09 USD -1.57 (-4.81%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.05 33.15 32.85 32.90 44,756 -0.10(-0.30%)
Jun 28, 2018 32.90 33.25 32.85 33.00 30,170 +0.15(+0.46%)
Jun 27, 2018 33.60 33.80 32.75 32.85 43,984 -0.75(-2.23%)
Jun 26, 2018 33.75 33.95 33.35 33.60 32,469 -0.05(-0.15%)
Jun 25, 2018 33.85 34.10 33.60 33.65 51,555 -0.40(-1.17%)
Jun 22, 2018 34.05 34.25 33.55 34.05 168,918 +0.10(+0.29%)
Jun 21, 2018 33.95 34.35 33.70 33.95 69,937 +0.05(+0.15%)
Jun 20, 2018 34.35 34.35 33.75 33.90 154,989 -0.05(-0.15%)
Jun 19, 2018 33.30 34.00 33.05 33.95 30,117 +0.50(+1.49%)
Jun 18, 2018 33.15 33.55 33.15 33.45 37,178 +0.25(+0.75%)
Jun 15, 2018 33.35 32.70 33.20 61,935 +0.25(+0.76%)
Jun 14, 2018 33.25 33.25 32.60 32.95 35,048 +0.20(+0.61%)
Jun 13, 2018 32.80 33.10 32.60 32.75 26,010 -0.20(-0.61%)
Jun 12, 2018 33.10 33.35 32.70 32.95 30,409 -0.20(-0.60%)
Jun 11, 2018 33.80 33.80 32.95 33.15 33,702 -0.55(-1.63%)
Jun 08, 2018 33.70 34.10 33.55 33.70 30,116 +0.00(+0.00%)
Jun 07, 2018 33.80 33.95 33.55 33.70 26,506 +0.05(+0.15%)
Jun 06, 2018 33.35 33.75 33.30 33.65 33,721 +0.35(+1.05%)
Jun 05, 2018 32.95 33.35 32.70 33.30 33,691 +0.25(+0.76%)
Jun 04, 2018 32.50 33.15 32.45 33.05 28,886 +0.65(+2.01%)
Jun 01, 2018 32.00 32.55 32.00 32.40 30,841 +0.55(+1.73%)
May 31, 2018 32.00 32.30 31.75 31.85 37,817 -0.10(-0.31%)
May 30, 2018 31.80 32.70 31.80 31.95 87,962 +0.25(+0.79%)
May 29, 2018 31.85 32.15 31.50 31.70 33,810 -0.50(-1.55%)
May 25, 2018 32.20 32.20 32.20 0 -0.15(-0.46%)
May 24, 2018 32.65 32.65 31.95 32.35 18,577 -0.35(-1.07%)
May 23, 2018 32.85 33.00 32.55 32.70 19,553 -0.05(-0.15%)
May 22, 2018 32.85 33.10 32.65 32.75 36,259 +0.05(+0.15%)
May 21, 2018 32.45 32.70 32.40 32.70 28,435 +0.30(+0.93%)
May 18, 2018 32.40 32.45 31.95 32.40 40,123 +0.25(+0.78%)
May 17, 2018 31.90 32.20 31.75 32.15 21,210 +0.30(+0.94%)
May 16, 2018 31.65 32.00 31.50 31.85 21,780 +0.20(+0.63%)
May 15, 2018 31.40 31.95 31.40 31.65 21,610 +0.25(+0.80%)
May 14, 2018 31.75 31.85 31.30 31.40 27,976 -0.40(-1.26%)
May 11, 2018 32.18 32.20 31.70 31.80 19,101 -0.15(-0.47%)
May 10, 2018 32.10 32.10 31.22 31.95 18,950 -0.10(-0.31%)
May 09, 2018 32.20 32.40 31.12 32.05 22,758 -0.20(-0.62%)
May 08, 2018 32.10 32.35 31.65 32.25 24,882 +0.10(+0.31%)
May 07, 2018 32.40 32.42 32.05 32.15 27,514 -0.30(-0.92%)
May 04, 2018 31.55 32.55 31.40 32.45 61,068 +0.90(+2.85%)
May 03, 2018 31.50 31.65 31.35 31.55 56,248 +0.05(+0.16%)
May 02, 2018 31.45 31.80 30.77 31.50 69,766 +0.05(+0.16%)
May 01, 2018 31.00 31.55 30.70 31.45 32,745 +0.35(+1.13%)
Apr 30, 2018 31.50 31.50 31.10 31.10 52,186 -0.40(-1.27%)
Apr 27, 2018 31.65 31.95 31.17 31.50 41,830 +0.05(+0.16%)
Apr 26, 2018 31.30 31.75 31.30 31.45 24,875 +0.05(+0.16%)
Apr 25, 2018 31.40 31.95 31.25 31.40 29,340 -0.15(-0.48%)
Apr 24, 2018 31.30 31.75 31.30 31.55 26,432 +0.30(+0.96%)
Apr 23, 2018 31.30 31.65 30.85 31.25 24,520 +0.15(+0.48%)
Apr 20, 2018 31.00 31.45 30.60 31.10 42,212 +0.05(+0.16%)
Apr 19, 2018 30.65 31.25 30.65 31.05 28,681 +0.45(+1.47%)
Apr 18, 2018 30.95 31.25 30.50 30.60 28,802 -0.35(-1.13%)
Apr 17, 2018 31.30 31.40 30.85 30.95 19,671 -0.25(-0.80%)
Apr 16, 2018 31.05 31.35 30.60 31.20 21,798 +0.25(+0.81%)
Apr 13, 2018 31.20 31.20 30.65 30.95 51,091 -0.05(-0.16%)
Apr 12, 2018 30.80 31.15 30.40 31.00 16,442 +0.35(+1.14%)
Apr 11, 2018 30.80 30.85 30.40 30.65 78,429 -0.20(-0.65%)
Apr 10, 2018 30.60 31.00 30.45 30.85 27,287 +0.50(+1.65%)
Apr 09, 2018 30.35 31.00 30.25 30.35 25,846 +0.05(+0.17%)
Apr 06, 2018 30.45 30.65 30.05 30.30 41,723 -0.30(-0.98%)
Apr 05, 2018 30.75 30.75 30.20 30.60 49,754 +0.15(+0.49%)
Apr 04, 2018 29.85 30.65 29.85 30.45 44,154 +0.30(+1.00%)
Apr 03, 2018 29.55 30.20 28.95 30.15 35,727 +0.75(+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.