Financial Institut (NQ: FISI )

31.72 USD +0.37 (+1.18%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.35 31.35 30.49 30.65 45,938 -0.59(-1.89%)
Sep 29, 2021 30.61 31.24 30.51 31.24 20,073 +0.74(+2.43%)
Sep 28, 2021 31.21 31.23 30.45 30.50 30,004 -0.58(-1.87%)
Sep 27, 2021 30.46 31.50 30.46 31.08 32,405 +0.84(+2.78%)
Sep 24, 2021 29.76 30.46 29.76 30.24 26,135 +0.44(+1.48%)
Sep 23, 2021 29.28 29.97 29.03 29.80 23,430 +0.73(+2.51%)
Sep 22, 2021 28.94 29.66 28.83 29.07 18,470 +0.40(+1.40%)
Sep 21, 2021 29.36 29.36 28.60 28.67 16,654 -0.07(-0.24%)
Sep 20, 2021 29.03 29.03 28.50 28.74 33,114 -0.84(-2.84%)
Sep 17, 2021 28.96 29.75 28.66 29.58 122,459 +0.61(+2.11%)
Sep 16, 2021 29.53 30.15 28.97 28.97 32,020 -0.53(-1.80%)
Sep 15, 2021 28.97 29.64 28.97 29.50 37,903 +0.63(+2.18%)
Sep 14, 2021 29.61 29.61 28.85 28.87 29,773 -0.68(-2.30%)
Sep 13, 2021 29.71 29.78 29.37 29.55 46,177 +0.05(+0.17%)
Sep 10, 2021 30.23 30.33 29.41 29.50 35,221 -0.56(-1.86%)
Sep 09, 2021 30.12 30.30 30.01 30.06 41,489 -0.16(-0.53%)
Sep 08, 2021 30.95 30.95 29.82 30.22 34,921 -0.68(-2.20%)
Sep 07, 2021 31.00 31.15 30.87 30.90 47,757 -0.17(-0.55%)
Sep 03, 2021 30.98 31.18 30.64 31.07 24,780 +0.01(+0.03%)
Sep 02, 2021 31.41 31.76 30.75 31.06 32,414 -0.38(-1.21%)
Sep 01, 2021 31.83 32.00 31.20 31.44 36,845 -0.32(-1.01%)
Aug 31, 2021 31.73 32.10 31.55 31.76 19,931 +0.17(+0.54%)
Aug 30, 2021 32.33 32.39 31.55 31.59 46,778 -0.58(-1.80%)
Aug 27, 2021 31.14 32.20 31.14 32.17 32,371 +1.22(+3.94%)
Aug 26, 2021 31.68 31.68 30.94 30.95 23,434 -0.49(-1.56%)
Aug 25, 2021 31.21 31.77 31.12 31.44 24,511 +0.22(+0.70%)
Aug 24, 2021 31.16 31.63 31.07 31.22 22,329 -0.06(-0.19%)
Aug 23, 2021 31.50 31.73 31.12 31.28 27,917 +0.14(+0.45%)
Aug 20, 2021 30.82 31.50 30.82 31.14 32,590 +0.15(+0.48%)
Aug 19, 2021 31.07 31.53 30.59 30.99 25,699 -0.43(-1.37%)
Aug 18, 2021 31.58 31.93 31.37 31.42 23,547 -0.33(-1.04%)
Aug 17, 2021 32.01 32.23 31.44 31.75 16,027 -0.42(-1.31%)
Aug 16, 2021 32.10 32.60 31.53 32.17 26,871 -0.43(-1.32%)
Aug 13, 2021 32.99 33.12 32.38 32.60 48,172 -0.39(-1.18%)
Aug 12, 2021 33.10 33.43 32.83 32.99 39,136 -0.30(-0.90%)
Aug 11, 2021 32.30 33.45 32.25 33.29 62,503 +0.75(+2.30%)
Aug 10, 2021 31.97 32.64 31.91 32.54 41,269 +0.64(+2.01%)
Aug 09, 2021 31.69 32.47 31.35 31.90 73,238 +0.27(+0.85%)
Aug 06, 2021 31.08 31.69 30.87 31.63 47,529 +0.99(+3.23%)
Aug 05, 2021 30.17 30.79 30.17 30.64 27,560 +0.62(+2.07%)
Aug 04, 2021 30.03 30.42 29.88 30.02 29,652 -0.42(-1.38%)
Aug 03, 2021 29.82 30.55 29.61 30.44 35,121 +0.78(+2.63%)
Aug 02, 2021 29.69 30.16 29.53 29.66 38,531 +0.22(+0.75%)
Jul 30, 2021 28.69 29.62 28.69 29.44 34,499 +0.21(+0.72%)
Jul 29, 2021 29.70 29.70 28.99 29.23 32,808 +0.00(+0.00%)
Jul 28, 2021 29.06 29.30 28.40 29.23 27,808 +0.14(+0.48%)
Jul 27, 2021 29.01 29.30 28.82 29.09 18,088 +0.05(+0.17%)
Jul 26, 2021 28.84 29.34 28.84 29.04 15,079 +0.20(+0.69%)
Jul 23, 2021 28.95 29.07 28.51 28.84 15,803 +0.25(+0.87%)
Jul 22, 2021 29.30 29.30 28.41 28.59 25,472 -0.89(-3.02%)
Jul 21, 2021 29.40 29.62 29.24 29.48 25,429 +0.51(+1.76%)
Jul 20, 2021 28.50 29.79 28.50 28.97 65,664 +0.42(+1.47%)
Jul 19, 2021 28.73 28.86 28.19 28.55 48,546 -0.55(-1.89%)
Jul 16, 2021 29.99 29.99 29.03 29.10 45,787 -0.62(-2.09%)
Jul 15, 2021 29.11 29.78 28.94 29.72 27,528 +0.51(+1.75%)
Jul 14, 2021 29.12 29.30 28.73 29.21 25,805 +0.13(+0.45%)
Jul 13, 2021 29.43 29.43 28.74 29.08 27,229 -0.46(-1.56%)
Jul 12, 2021 28.94 29.67 28.94 29.54 33,113 +0.29(+0.99%)
Jul 09, 2021 28.69 29.28 28.20 29.25 29,768 +1.12(+3.98%)
Jul 08, 2021 28.18 28.35 27.60 28.13 56,585 -0.60(-2.09%)
Jul 07, 2021 28.89 29.10 28.66 28.73 31,947 -0.16(-0.55%)
Jul 06, 2021 29.65 29.65 28.41 28.89 36,788 -0.78(-2.63%)
Jul 02, 2021 30.09 30.09 29.50 29.67 34,094 -0.51(-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.