Financial Institut (NQ: FISI )

25.60 -0.08 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.71 25.93 25.04 25.31 108,382 -0.25(-0.98%)
Feb 25, 2021 25.99 26.02 25.38 25.56 151,015 -0.30(-1.14%)
Feb 24, 2021 25.61 25.93 25.47 25.86 92,419 +0.40(+1.56%)
Feb 23, 2021 25.41 26.00 25.17 25.46 94,324 +0.06(+0.22%)
Feb 22, 2021 24.86 25.61 24.63 25.41 73,673 +0.62(+2.50%)
Feb 19, 2021 24.43 24.92 24.35 24.79 85,559 +0.31(+1.25%)
Feb 18, 2021 24.43 24.70 23.48 24.48 75,222 -0.21(-0.86%)
Feb 17, 2021 23.94 24.80 23.92 24.69 84,449 +0.73(+3.05%)
Feb 16, 2021 23.63 23.97 23.45 23.96 99,971 +0.61(+2.61%)
Feb 12, 2021 23.56 23.69 23.31 23.35 68,253 -0.26(-1.10%)
Feb 11, 2021 23.43 23.69 23.23 23.61 109,791 +0.13(+0.55%)
Feb 10, 2021 24.11 24.11 23.39 23.48 56,258 -0.63(-2.61%)
Feb 09, 2021 23.64 24.18 23.43 24.11 65,648 +0.35(+1.48%)
Feb 08, 2021 23.84 23.85 23.44 23.76 109,889 +0.23(+0.98%)
Feb 05, 2021 23.75 23.83 23.25 23.53 59,491 -0.21(-0.90%)
Feb 04, 2021 23.02 23.92 23.02 23.74 69,670 +0.89(+3.88%)
Feb 03, 2021 24.01 24.01 22.61 22.85 66,224 -0.30(-1.28%)
Feb 02, 2021 22.63 23.33 22.22 23.15 88,356 +0.94(+4.25%)
Feb 01, 2021 21.43 22.35 21.16 22.21 76,021 +1.04(+4.94%)
Jan 29, 2021 21.61 21.80 20.92 21.16 67,171 -0.67(-3.09%)
Jan 28, 2021 21.82 22.23 20.99 21.84 76,531 +0.92(+4.42%)
Jan 27, 2021 21.11 21.80 20.87 20.91 95,168 -1.22(-5.51%)
Jan 26, 2021 22.59 22.59 22.10 22.13 38,428 -0.31(-1.36%)
Jan 25, 2021 22.09 22.59 21.57 22.44 57,724 +0.06(+0.25%)
Jan 22, 2021 22.04 22.41 21.97 22.38 89,453 +0.02(+0.08%)
Jan 21, 2021 22.63 22.66 22.14 22.36 66,816 -0.31(-1.35%)
Jan 20, 2021 22.84 22.84 22.36 22.67 45,343 -0.18(-0.77%)
Jan 19, 2021 23.00 23.36 22.52 22.84 49,206 +0.07(+0.32%)
Jan 15, 2021 22.71 23.03 22.44 22.77 82,422 -0.44(-1.91%)
Jan 14, 2021 22.93 23.34 22.74 23.21 116,947 +0.28(+1.21%)
Jan 13, 2021 22.89 23.23 22.54 22.94 89,280 -0.06(-0.28%)
Jan 12, 2021 23.02 23.18 22.77 23.00 66,341 -0.03(-0.12%)
Jan 11, 2021 23.24 23.60 22.96 23.03 72,347 -0.56(-2.39%)
Jan 08, 2021 23.55 23.75 23.23 23.59 88,263 +0.04(+0.16%)
Jan 07, 2021 23.08 23.94 22.80 23.56 125,416 +0.76(+3.33%)
Jan 06, 2021 21.32 22.97 21.27 22.80 132,743 +1.94(+9.31%)
Jan 05, 2021 21.01 21.19 20.70 20.86 44,847 +0.16(+0.76%)
Jan 04, 2021 20.93 21.08 20.12 20.70 63,539 -0.10(-0.49%)
Dec 31, 2020 20.80 20.80 20.80 38,446 +0.18(+0.85%)
Dec 30, 2020 20.60 20.77 20.51 20.63 38,446 -0.01(-0.05%)
Dec 29, 2020 20.92 21.01 20.37 20.63 57,427 -0.43(-2.06%)
Dec 28, 2020 20.75 21.20 20.75 21.07 46,866 +0.31(+1.51%)
Dec 24, 2020 21.00 21.00 20.51 20.75 15,792 -0.09(-0.44%)
Dec 23, 2020 20.68 20.91 19.96 20.85 61,389 +0.96(+4.84%)
Dec 22, 2020 19.91 19.91 19.65 19.89 61,983 +0.05(+0.23%)
Dec 21, 2020 19.99 20.16 19.61 19.84 66,862 -0.18(-0.88%)
Dec 18, 2020 21.06 21.13 19.90 20.02 223,796 -1.04(-4.96%)
Dec 17, 2020 21.17 21.17 20.85 21.06 38,048 -0.04(-0.17%)
Dec 16, 2020 21.55 21.55 20.92 21.10 72,860 -0.13(-0.60%)
Dec 15, 2020 20.76 21.36 20.55 21.22 88,662 +0.65(+3.15%)
Dec 14, 2020 20.81 20.90 20.52 20.58 60,111 +0.06(+0.31%)
Dec 11, 2020 20.00 20.74 19.97 20.51 86,973 +0.24(+1.17%)
Dec 10, 2020 20.44 20.44 19.93 20.27 38,210 +0.14(+0.68%)
Dec 09, 2020 20.18 20.45 19.90 20.14 110,202 +0.34(+1.71%)
Dec 08, 2020 19.46 19.91 19.41 19.80 59,682 +0.32(+1.64%)
Dec 07, 2020 19.98 19.98 19.31 19.48 63,011 -0.16(-0.79%)
Dec 04, 2020 19.50 19.73 19.23 19.63 45,292 +0.59(+3.07%)
Dec 03, 2020 19.20 19.31 18.85 19.05 43,139 -0.05(-0.29%)
Dec 02, 2020 18.52 19.23 18.52 19.10 73,411 +0.46(+2.45%)
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.