Financial Institut (NQ: FISI )

31.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.43 15.71 15.28 15.40 48,475 -0.03(-0.19%)
Sep 29, 2020 15.38 15.49 15.02 15.43 52,508 -0.08(-0.52%)
Sep 28, 2020 15.19 15.82 15.17 15.51 75,577 +0.58(+3.88%)
Sep 25, 2020 14.73 15.07 14.73 14.93 67,200 -0.01(-0.07%)
Sep 24, 2020 14.68 15.17 14.35 14.94 73,181 +0.32(+2.19%)
Sep 23, 2020 15.06 15.63 14.60 14.62 77,930 -0.33(-2.21%)
Sep 22, 2020 15.42 15.70 14.81 14.95 90,818 -0.45(-2.92%)
Sep 21, 2020 16.08 16.41 15.26 15.40 80,062 -1.21(-7.28%)
Sep 18, 2020 17.37 17.42 16.52 16.61 215,100 -0.62(-3.60%)
Sep 17, 2020 16.96 17.33 16.96 17.23 40,662 -0.05(-0.29%)
Sep 16, 2020 17.26 17.58 17.11 17.28 88,385 +0.08(+0.47%)
Sep 15, 2020 17.39 17.49 17.05 17.20 69,024 -0.07(-0.41%)
Sep 14, 2020 17.09 17.52 17.09 17.27 87,645 +0.28(+1.65%)
Sep 11, 2020 16.79 17.27 16.79 16.99 92,200 +0.26(+1.55%)
Sep 10, 2020 17.10 17.30 16.67 16.73 97,084 -0.48(-2.79%)
Sep 09, 2020 17.40 17.46 16.96 17.21 91,019 -0.04(-0.23%)
Sep 08, 2020 17.33 17.49 17.00 17.25 77,632 -0.20(-1.15%)
Sep 04, 2020 18.18 18.18 17.40 17.45 38,500 -0.30(-1.69%)
Sep 03, 2020 17.56 18.26 17.56 17.75 41,410 +0.21(+1.20%)
Sep 02, 2020 17.61 17.63 17.20 17.54 49,737 +0.10(+0.57%)
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.