Financial Institut (NQ: FISI )

24.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.75 25.21 24.75 25.12 107,437 +0.47(+1.89%)
Jun 27, 2019 24.31 24.66 24.28 24.66 40,138 +0.56(+2.32%)
Jun 26, 2019 23.90 24.41 23.68 24.10 66,967 +0.46(+1.93%)
Jun 25, 2019 23.52 23.70 23.18 23.64 27,148 +0.06(+0.26%)
Jun 24, 2019 23.61 23.76 23.55 23.58 27,004 -0.07(-0.29%)
Jun 21, 2019 23.24 23.81 23.24 23.65 68,453 +0.25(+1.07%)
Jun 20, 2019 23.75 23.75 23.25 23.40 21,574 -0.16(-0.66%)
Jun 19, 2019 23.64 23.92 23.46 23.56 33,440 -0.16(-0.65%)
Jun 18, 2019 23.50 23.94 23.50 23.71 49,265 +0.21(+0.88%)
Jun 17, 2019 23.73 23.83 23.42 23.50 19,946 -0.23(-0.98%)
Jun 14, 2019 23.63 23.86 23.32 23.74 30,282 -0.01(-0.04%)
Jun 13, 2019 23.45 23.89 23.45 23.75 35,730 +0.34(+1.47%)
Jun 12, 2019 23.55 23.73 23.39 23.40 23,155 -0.17(-0.72%)
Jun 11, 2019 23.55 23.79 23.50 23.57 31,241 +0.04(+0.18%)
Jun 10, 2019 23.30 23.65 23.30 23.53 19,433 +0.31(+1.32%)
Jun 07, 2019 23.34 23.56 23.19 23.22 17,446 -0.25(-1.06%)
Jun 06, 2019 23.43 23.72 22.94 23.47 47,364 +0.18(+0.77%)
Jun 05, 2019 23.73 23.73 23.13 23.29 22,156 -0.50(-2.08%)
Jun 04, 2019 23.49 23.82 23.39 23.78 17,842 +0.46(+1.98%)
Jun 03, 2019 22.94 23.40 22.92 23.32 53,935 +0.24(+1.04%)
May 31, 2019 22.91 23.14 22.85 23.08 36,766 -0.18(-0.77%)
May 30, 2019 23.45 23.45 23.06 23.26 47,740 -0.14(-0.58%)
May 29, 2019 23.31 23.57 23.21 23.40 49,801 -0.17(-0.72%)
May 28, 2019 23.60 23.84 23.33 23.57 35,171 -0.20(-0.83%)
May 24, 2019 23.33 23.77 23.16 23.77 23,769 +0.50(+2.13%)
May 23, 2019 23.60 23.67 23.20 23.27 34,013 -0.47(-1.98%)
May 22, 2019 24.11 24.12 23.62 23.74 33,098 -0.57(-2.35%)
May 21, 2019 24.04 24.37 23.91 24.31 38,148 +0.37(+1.53%)
May 20, 2019 23.87 24.37 23.83 23.95 24,833 +0.03(+0.14%)
May 17, 2019 23.72 24.02 23.70 23.91 32,902 -0.03(-0.14%)
May 16, 2019 23.40 24.00 23.23 23.95 30,764 +0.50(+2.11%)
May 15, 2019 23.60 23.64 23.31 23.45 37,751 -0.39(-1.65%)
May 14, 2019 23.63 23.96 23.63 23.84 63,050 +0.14(+0.58%)
May 13, 2019 24.05 24.35 23.66 23.71 41,929 -0.74(-3.04%)
May 10, 2019 24.46 24.46 24.28 24.45 16,392 +0.02(+0.07%)
May 09, 2019 24.38 24.55 24.31 24.43 20,390 -0.07(-0.28%)
May 08, 2019 24.37 24.56 24.25 24.50 51,973 +0.13(+0.53%)
May 07, 2019 24.34 24.49 24.21 24.37 29,765 -0.14(-0.56%)
May 06, 2019 24.54 24.73 24.43 24.51 22,770 -0.31(-1.24%)
May 03, 2019 24.19 24.83 24.12 24.82 47,539 +0.64(+2.65%)
May 02, 2019 24.29 24.84 23.99 24.18 36,191 -0.08(-0.32%)
May 01, 2019 23.62 24.37 23.62 24.25 97,637 +0.77(+3.27%)
Apr 30, 2019 25.19 25.19 22.92 23.49 64,250 -0.63(-2.62%)
Apr 29, 2019 23.74 24.15 23.06 24.12 30,069 +0.39(+1.66%)
Apr 26, 2019 22.95 23.75 22.95 23.73 20,490 +0.27(+1.17%)
Apr 25, 2019 23.76 23.78 23.29 23.45 40,191 -0.37(-1.54%)
Apr 24, 2019 23.95 24.05 23.58 23.82 31,400 -0.17(-0.71%)
Apr 23, 2019 23.55 24.16 23.55 23.99 92,503 +0.44(+1.89%)
Apr 22, 2019 23.94 23.94 23.38 23.55 51,071 -0.48(-1.99%)
Apr 18, 2019 24.30 24.49 23.87 24.02 15,104 -0.38(-1.54%)
Apr 17, 2019 24.28 24.52 24.14 24.40 16,427 +0.15(+0.60%)
Apr 16, 2019 24.12 24.38 24.12 24.25 17,564 +0.32(+1.32%)
Apr 15, 2019 24.20 24.49 23.94 23.94 15,614 -0.27(-1.13%)
Apr 12, 2019 24.30 24.38 24.05 24.21 19,671 +0.08(+0.32%)
Apr 11, 2019 24.29 24.47 24.03 24.14 16,440 -0.15(-0.60%)
Apr 10, 2019 24.06 24.38 23.84 24.28 32,934 +0.27(+1.14%)
Apr 09, 2019 23.86 24.24 23.86 24.01 55,290 -0.01(-0.04%)
Apr 08, 2019 23.90 24.12 23.81 24.02 54,708 +0.11(+0.46%)
Apr 05, 2019 23.66 24.08 23.47 23.90 33,956 +0.26(+1.08%)
Apr 04, 2019 23.31 23.67 23.06 23.65 21,682 +0.34(+1.47%)
Apr 03, 2019 23.36 23.46 23.21 23.31 23,983 +0.12(+0.52%)
Apr 02, 2019 23.67 23.67 23.06 23.19 34,660 -0.48(-2.02%)
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.