Financial Institut (NQ: FISI )

25.31 +0.25 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 30.12 30.12 29.30 29.45 47,809 -0.57(-1.89%)
Sep 29, 2021 29.41 30.02 29.32 30.02 20,890 +0.71(+2.43%)
Sep 28, 2021 29.99 30.01 29.26 29.31 31,226 -0.56(-1.87%)
Sep 27, 2021 29.27 30.27 29.27 29.86 33,725 +0.81(+2.78%)
Sep 24, 2021 28.59 29.27 28.59 29.06 27,199 +0.42(+1.48%)
Sep 23, 2021 28.13 28.80 27.89 28.63 24,384 +0.70(+2.51%)
Sep 22, 2021 27.81 28.50 27.70 27.93 19,222 +0.38(+1.40%)
Sep 21, 2021 28.21 28.21 27.48 27.55 17,332 -0.07(-0.24%)
Sep 20, 2021 27.89 27.89 27.38 27.61 34,463 -0.81(-2.84%)
Sep 17, 2021 27.83 28.59 27.54 28.42 127,448 +0.59(+2.11%)
Sep 16, 2021 28.37 28.97 27.84 27.84 33,324 -0.25(-0.89%)
Sep 15, 2021 27.58 28.22 27.58 28.09 39,811 +0.60(+2.18%)
Sep 14, 2021 28.19 28.19 27.47 27.49 31,272 -0.65(-2.30%)
Sep 13, 2021 28.29 28.35 27.96 28.13 48,502 +0.05(+0.17%)
Sep 10, 2021 28.78 28.88 28.00 28.09 36,994 -0.53(-1.86%)
Sep 09, 2021 28.68 28.85 28.57 28.62 43,578 -0.15(-0.53%)
Sep 08, 2021 29.47 29.47 28.39 28.77 36,679 -0.65(-2.20%)
Sep 07, 2021 29.51 29.66 29.39 29.42 50,161 -0.16(-0.55%)
Sep 03, 2021 29.49 29.68 29.17 29.58 26,027 +0.01(+0.03%)
Sep 02, 2021 29.90 30.24 29.28 29.57 34,046 -0.36(-1.21%)
Sep 01, 2021 30.30 30.47 29.71 29.93 38,700 -0.30(-1.01%)
Aug 31, 2021 30.21 30.56 30.04 30.24 20,934 +0.16(+0.54%)
Aug 30, 2021 30.78 30.84 30.03 30.08 49,133 -0.55(-1.80%)
Aug 27, 2021 29.65 30.65 29.65 30.63 34,001 +1.16(+3.94%)
Aug 26, 2021 30.16 30.16 29.46 29.47 24,614 -0.47(-1.56%)
Aug 25, 2021 29.71 30.24 29.63 29.93 25,745 +0.21(+0.70%)
Aug 24, 2021 29.67 30.11 29.58 29.72 23,453 -0.06(-0.19%)
Aug 23, 2021 29.99 30.21 29.63 29.78 29,322 +0.13(+0.45%)
Aug 20, 2021 29.34 29.99 29.34 29.65 34,231 +0.14(+0.48%)
Aug 19, 2021 29.58 30.02 29.13 29.50 26,993 -0.41(-1.37%)
Aug 18, 2021 30.07 30.40 29.87 29.91 24,732 -0.31(-1.04%)
Aug 17, 2021 30.48 30.68 29.94 30.23 16,834 -0.40(-1.31%)
Aug 16, 2021 30.56 31.04 30.02 30.63 28,224 -0.41(-1.32%)
Aug 13, 2021 31.41 31.53 30.83 31.04 50,597 -0.37(-1.18%)
Aug 12, 2021 31.51 31.83 31.26 31.41 41,106 -0.29(-0.90%)
Aug 11, 2021 30.75 31.85 30.70 31.69 65,650 +0.71(+2.31%)
Aug 10, 2021 30.44 31.08 30.38 30.98 43,347 +0.61(+2.01%)
Aug 09, 2021 30.17 30.91 29.85 30.37 76,926 +0.26(+0.85%)
Aug 06, 2021 29.59 30.17 29.39 30.11 49,922 +0.94(+3.23%)
Aug 05, 2021 28.72 29.31 28.72 29.17 28,947 +0.59(+2.07%)
Aug 04, 2021 28.59 28.96 28.45 28.58 31,145 -0.40(-1.38%)
Aug 03, 2021 28.39 29.09 28.19 28.98 36,889 +0.74(+2.63%)
Aug 02, 2021 28.27 28.71 28.11 28.24 40,471 +0.21(+0.75%)
Jul 30, 2021 27.31 28.20 27.31 28.03 36,236 +0.20(+0.72%)
Jul 29, 2021 28.28 28.28 27.60 27.83 34,460 +0.00(+0.00%)
Jul 28, 2021 27.67 27.90 27.04 27.83 29,208 +0.13(+0.48%)
Jul 27, 2021 27.62 27.90 27.44 27.70 18,998 +0.05(+0.17%)
Jul 26, 2021 27.46 27.93 27.46 27.65 15,838 +0.19(+0.69%)
Jul 23, 2021 27.56 27.67 27.14 27.46 16,598 +0.24(+0.87%)
Jul 22, 2021 27.90 27.90 27.05 27.22 26,754 -0.85(-3.02%)
Jul 21, 2021 27.99 28.20 27.84 28.07 26,709 +0.49(+1.76%)
Jul 20, 2021 27.13 28.36 27.13 27.58 68,970 +0.40(+1.47%)
Jul 19, 2021 27.35 27.48 26.84 27.18 50,990 -0.52(-1.89%)
Jul 16, 2021 28.55 28.55 27.64 27.70 48,092 -0.59(-2.09%)
Jul 15, 2021 27.71 28.35 27.55 28.30 28,914 +0.49(+1.75%)
Jul 14, 2021 27.72 27.90 27.35 27.81 27,104 +0.12(+0.45%)
Jul 13, 2021 28.02 28.02 27.36 27.69 28,600 -0.44(-1.56%)
Jul 12, 2021 27.55 28.25 27.55 28.12 34,780 +0.28(+0.99%)
Jul 09, 2021 27.31 27.88 26.85 27.85 31,267 +1.07(+3.98%)
Jul 08, 2021 26.83 26.99 26.28 26.78 59,434 -0.57(-2.09%)
Jul 07, 2021 27.50 27.70 27.29 27.35 33,555 -0.15(-0.55%)
Jul 06, 2021 28.23 28.23 27.05 27.50 38,640 -0.74(-2.63%)
Jul 02, 2021 28.65 28.65 28.09 28.25 35,810 -0.49(-1.69%)
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.