Financial Institut (NQ: FISI )

24.06 +0.21 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.63 30.63 29.83 30.30 23,807 +0.31(+1.04%)
Oct 28, 2021 29.84 30.32 29.73 29.99 12,653 +0.40(+1.35%)
Oct 27, 2021 29.98 30.04 29.57 29.59 22,609 -0.61(-2.01%)
Oct 26, 2021 30.57 30.20 25,305 -0.75(-2.42%)
Oct 25, 2021 30.39 31.07 30.38 30.95 30,308 +0.66(+2.19%)
Oct 22, 2021 30.02 30.40 30.02 30.28 17,053 +0.16(+0.54%)
Oct 21, 2021 30.21 30.33 29.84 30.12 19,416 -0.09(-0.28%)
Oct 20, 2021 29.78 30.21 29.74 30.21 22,012 +0.45(+1.50%)
Oct 19, 2021 29.73 29.76 29.48 29.76 30,258 +0.11(+0.38%)
Oct 18, 2021 30.11 30.11 29.65 29.65 16,809 -0.38(-1.26%)
Oct 15, 2021 30.40 30.89 29.90 30.03 37,740 -0.21(-0.69%)
Oct 14, 2021 30.31 30.31 29.72 30.24 37,017 +0.28(+0.92%)
Oct 13, 2021 29.77 30.05 29.62 29.96 28,723 +0.06(+0.19%)
Oct 12, 2021 29.72 30.00 29.46 29.90 24,727 +0.28(+0.96%)
Oct 11, 2021 30.13 30.33 29.62 29.62 20,760 -0.47(-1.55%)
Oct 08, 2021 29.90 30.16 29.90 30.09 16,804 +0.08(+0.25%)
Oct 07, 2021 30.12 30.12 29.77 30.01 35,850 +0.42(+1.41%)
Oct 06, 2021 29.46 29.64 29.12 29.59 19,916 -0.17(-0.57%)
Oct 05, 2021 29.66 29.91 29.55 29.76 31,332 +0.25(+0.84%)
Oct 04, 2021 29.76 29.76 28.96 29.52 32,103 -0.12(-0.42%)
Oct 01, 2021 29.13 30.01 29.11 29.64 25,294 +0.54(+1.86%)
Sep 30, 2021 29.76 29.76 28.95 29.10 48,388 -0.56(-1.89%)
Sep 29, 2021 29.06 29.66 28.96 29.66 21,143 +0.70(+2.43%)
Sep 28, 2021 29.63 29.65 28.91 28.96 31,604 -0.55(-1.87%)
Sep 27, 2021 28.92 29.90 28.92 29.51 34,133 +0.80(+2.78%)
Sep 24, 2021 28.25 28.92 28.25 28.71 27,529 +0.42(+1.48%)
Sep 23, 2021 27.80 28.45 27.56 28.29 24,679 +0.69(+2.51%)
Sep 22, 2021 27.47 28.16 27.37 27.60 19,455 +0.38(+1.40%)
Sep 21, 2021 27.87 27.87 27.15 27.22 17,542 -0.07(-0.24%)
Sep 20, 2021 27.56 27.56 27.06 27.28 34,880 -0.80(-2.84%)
Sep 17, 2021 27.49 28.24 27.21 28.08 128,991 +0.58(+2.11%)
Sep 16, 2021 28.03 28.62 27.50 27.50 33,728 -0.25(-0.89%)
Sep 15, 2021 27.25 27.88 27.25 27.75 40,293 +0.59(+2.18%)
Sep 14, 2021 27.85 27.85 27.14 27.16 31,650 -0.64(-2.30%)
Sep 13, 2021 27.95 28.01 27.63 27.80 49,089 +0.05(+0.17%)
Sep 10, 2021 28.44 28.53 27.66 27.75 37,442 -0.53(-1.86%)
Sep 09, 2021 28.33 28.50 28.23 28.28 44,105 -0.15(-0.53%)
Sep 08, 2021 29.11 29.11 28.05 28.43 37,123 -0.64(-2.20%)
Sep 07, 2021 29.16 29.30 29.04 29.07 50,769 -0.16(-0.55%)
Sep 03, 2021 29.14 29.33 28.82 29.23 26,343 +0.01(+0.03%)
Sep 02, 2021 29.55 29.88 28.93 29.22 34,458 -0.36(-1.21%)
Sep 01, 2021 29.94 30.10 29.35 29.57 39,169 -0.30(-1.01%)
Aug 31, 2021 29.85 30.20 29.68 29.88 21,188 +0.16(+0.54%)
Aug 30, 2021 30.41 30.47 29.67 29.72 49,728 -0.55(-1.80%)
Aug 27, 2021 29.29 30.28 29.29 30.26 34,412 +1.15(+3.94%)
Aug 26, 2021 29.80 29.80 29.10 29.11 24,912 -0.46(-1.56%)
Aug 25, 2021 29.36 29.88 29.27 29.57 26,057 +0.21(+0.70%)
Aug 24, 2021 29.31 29.75 29.23 29.37 23,737 -0.06(-0.19%)
Aug 23, 2021 29.63 29.85 29.27 29.42 29,677 +0.13(+0.45%)
Aug 20, 2021 28.99 29.63 28.99 29.29 34,645 +0.14(+0.48%)
Aug 19, 2021 29.23 29.66 28.78 29.15 27,320 -0.40(-1.37%)
Aug 18, 2021 29.71 30.04 29.51 29.56 25,032 -0.31(-1.04%)
Aug 17, 2021 30.11 30.32 29.58 29.87 17,037 -0.39(-1.31%)
Aug 16, 2021 30.20 30.67 29.66 30.26 28,565 -0.40(-1.32%)
Aug 13, 2021 31.03 31.16 30.46 30.67 51,210 -0.37(-1.18%)
Aug 12, 2021 31.14 31.45 30.89 31.03 41,604 -0.28(-0.90%)
Aug 11, 2021 30.38 31.47 30.34 31.31 66,445 +0.71(+2.30%)
Aug 10, 2021 30.07 30.70 30.02 30.61 43,872 +0.60(+2.01%)
Aug 09, 2021 29.81 30.54 29.49 30.01 77,857 +0.25(+0.85%)
Aug 06, 2021 29.24 29.81 29.04 29.75 50,526 +0.93(+3.23%)
Aug 05, 2021 28.38 28.96 28.38 28.82 29,298 +0.58(+2.07%)
Aug 04, 2021 28.25 28.61 28.11 28.24 31,522 -0.40(-1.38%)
Aug 03, 2021 28.05 28.74 27.85 28.63 37,336 +0.73(+2.63%)
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.