Financial Institut (NQ: FISI )

29.80 USD +0.73 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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%)
Sep 01, 2020 17.28 17.55 17.15 17.44 52,628 +0.21(+1.22%)
Aug 31, 2020 16.80 17.33 16.79 17.23 81,159 +0.36(+2.13%)
Aug 28, 2020 17.12 17.12 16.59 16.87 44,600 -0.01(-0.06%)
Aug 27, 2020 16.47 16.96 16.47 16.88 32,440 +0.48(+2.93%)
Aug 26, 2020 16.84 16.85 16.27 16.40 39,638 -0.47(-2.79%)
Aug 25, 2020 16.85 17.00 16.42 16.87 39,108 +0.08(+0.48%)
Aug 24, 2020 16.18 16.97 15.90 16.79 50,010 +0.82(+5.13%)
Aug 21, 2020 17.00 17.00 15.78 15.97 91,300 -1.05(-6.17%)
Aug 20, 2020 17.09 17.30 16.88 17.02 39,196 -0.35(-2.01%)
Aug 19, 2020 17.34 17.58 17.02 17.37 46,461 +0.17(+0.99%)
Aug 18, 2020 17.64 17.77 17.03 17.20 69,135 -0.30(-1.71%)
Aug 17, 2020 17.50 17.78 17.16 17.50 55,210 -0.14(-0.79%)
Aug 14, 2020 17.03 17.68 17.01 17.64 35,700 +0.37(+2.14%)
Aug 13, 2020 17.93 17.93 17.16 17.27 37,647 -0.59(-3.30%)
Aug 12, 2020 18.04 18.11 17.13 17.86 68,454 -0.13(-0.72%)
Aug 11, 2020 18.22 18.92 17.86 17.99 86,147 -0.10(-0.55%)
Aug 10, 2020 17.05 18.51 16.50 18.09 95,753 +1.17(+6.91%)
Aug 07, 2020 15.66 16.92 15.66 16.92 32,700 +1.11(+7.02%)
Aug 06, 2020 15.82 16.00 15.64 15.81 50,329 +0.08(+0.51%)
Aug 05, 2020 15.57 15.80 15.31 15.73 41,805 +0.38(+2.48%)
Aug 04, 2020 15.08 15.37 14.86 15.35 67,816 +0.06(+0.39%)
Aug 03, 2020 14.97 15.43 14.73 15.29 86,812 +0.52(+3.52%)
Jul 31, 2020 14.84 15.00 14.50 14.77 123,100 -0.26(-1.73%)
Jul 30, 2020 14.63 15.40 14.45 15.03 117,877 +0.69(+4.81%)
Jul 29, 2020 14.35 14.77 14.10 14.34 115,562 -0.04(-0.28%)
Jul 28, 2020 14.63 15.05 14.29 14.38 52,311 -0.44(-2.97%)
Jul 27, 2020 15.53 15.53 14.66 14.82 37,018 -0.81(-5.18%)
Jul 24, 2020 15.85 15.95 15.60 15.63 41,200 -0.17(-1.08%)
Jul 23, 2020 15.84 16.05 15.56 15.80 48,336 -0.11(-0.69%)
Jul 22, 2020 16.39 16.66 15.76 15.91 40,266 -0.58(-3.52%)
Jul 21, 2020 15.96 16.70 15.96 16.49 56,901 +0.88(+5.64%)
Jul 20, 2020 16.37 16.38 15.59 15.61 40,693 -0.64(-3.94%)
Jul 17, 2020 16.62 16.69 16.25 16.25 27,000 -0.45(-2.69%)
Jul 16, 2020 16.87 17.15 16.57 16.70 38,752 -0.38(-2.22%)
Jul 15, 2020 16.93 17.24 16.49 17.08 63,486 +0.76(+4.66%)
Jul 14, 2020 16.40 16.50 15.94 16.32 26,508 -0.10(-0.61%)
Jul 13, 2020 16.50 17.20 15.74 16.42 54,668 +0.21(+1.30%)
Jul 10, 2020 15.32 16.22 15.32 16.21 37,700 +0.91(+5.95%)
Jul 09, 2020 16.12 16.12 15.21 15.30 47,021 -1.00(-6.13%)
Jul 08, 2020 16.44 16.72 15.88 16.30 45,582 -0.21(-1.27%)
Jul 07, 2020 17.18 17.18 16.50 16.51 31,697 -0.89(-5.11%)
Jul 06, 2020 17.70 18.04 17.02 17.40 39,188 +0.18(+1.05%)
Jul 02, 2020 18.06 18.24 17.12 17.22 48,400 -0.19(-1.09%)
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.