Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	30.39	30.69	30.10	30.13	74,245	-0.17(-0.56%)
Mar 30, 2022	31.44	31.51	30.17	30.30	66,775	-1.12(-3.56%)
Mar 29, 2022	31.53	31.99	31.19	31.42	39,326	+0.09(+0.29%)
Mar 28, 2022	31.60	31.60	31.10	31.33	27,663	-0.35(-1.10%)
Mar 25, 2022	31.46	31.84	31.46	31.68	41,329	+0.23(+0.73%)
Mar 24, 2022	31.38	31.52	31.15	31.45	38,799	+0.31(+1.00%)
Mar 23, 2022	31.91	32.01	31.05	31.14	36,678	-0.93(-2.90%)
Mar 22, 2022	32.74	32.74	31.72	32.07	44,911	+0.44(+1.39%)
Mar 21, 2022	32.21	32.36	31.39	31.63	39,375	-0.48(-1.49%)
Mar 18, 2022	31.89	32.20	31.30	32.11	287,099	+0.15(+0.47%)
Mar 17, 2022	32.68	32.68	31.82	31.96	80,801	-0.90(-2.74%)
Mar 16, 2022	32.87	33.02	32.58	32.86	93,315	+0.08(+0.24%)
Mar 15, 2022	33.46	33.64	32.55	32.78	69,190	-0.52(-1.56%)
Mar 14, 2022	32.84	34.43	32.76	33.30	159,825	+0.92(+2.84%)
Mar 11, 2022	32.11	32.68	31.88	32.38	53,774	+0.41(+1.28%)
Mar 10, 2022	31.26	32.20	31.26	31.97	47,157	+0.42(+1.33%)
Mar 09, 2022	31.80	31.95	31.53	31.55	50,239	+0.46(+1.48%)
Mar 08, 2022	31.33	31.75	31.06	31.09	62,100	-0.17(-0.54%)
Mar 07, 2022	31.60	31.94	31.09	31.26	56,806	-0.46(-1.45%)
Mar 04, 2022	31.83	31.83	31.38	31.72	47,387	-0.57(-1.77%)
Mar 03, 2022	32.25	32.46	32.08	32.29	59,693	+0.10(+0.31%)
Mar 02, 2022	31.24	32.40	31.24	32.19	61,435	+1.25(+4.04%)
Mar 01, 2022	31.81	31.97	30.59	30.94	67,524	-1.00(-3.13%)
Feb 28, 2022	31.61	32.22	31.61	31.94	81,197	-0.09(-0.28%)
Feb 25, 2022	30.80	32.17	31.40	32.03	60,251	+1.42(+4.64%)
Feb 24, 2022	30.98	31.25	29.88	30.61	102,036	-0.95(-3.01%)
Feb 23, 2022	32.07	32.25	31.46	31.56	45,834	-0.38(-1.19%)
Feb 22, 2022	31.76	32.17	31.73	31.94	88,071	+0.04(+0.13%)
Feb 18, 2022				31.90	0	+0.38(+1.21%)
Feb 17, 2022	31.83	31.83	31.36	31.52	79,916	-0.44(-1.38%)
Feb 16, 2022	31.88	32.39	31.46	31.96	126,922	+0.07(+0.22%)
Feb 15, 2022	32.00	32.11	31.76	31.89	62,503	+0.11(+0.35%)
Feb 14, 2022	31.73	32.02	31.56	31.78	38,929	-0.02(-0.06%)
Feb 11, 2022	31.63	32.20	31.63	31.80	53,844	-0.03(-0.09%)
Feb 10, 2022	31.91	32.12	31.43	31.83	58,627	+0.02(+0.06%)
Feb 09, 2022	32.91	32.91	31.61	31.81	86,553	-0.98(-2.99%)
Feb 08, 2022	32.71	33.05	32.65	32.79	38,846	+0.14(+0.43%)
Feb 07, 2022	32.54	32.76	32.31	32.65	42,886	+0.07(+0.21%)
Feb 04, 2022	32.64	32.86	32.25	32.58	47,109	+0.07(+0.22%)
Feb 03, 2022	32.26		32.13	32.51	59,092	+0.23(+0.71%)
Feb 02, 2022	32.40	32.48	31.88	32.28	52,731	-0.35(-1.07%)
Feb 01, 2022	32.40	32.84	31.68	32.63	56,645	+0.39(+1.21%)
Jan 31, 2022	31.67	32.37		32.24	39,640	+0.22(+0.69%)
Jan 28, 2022	31.77	32.08	31.34	32.02	33,209	+0.09(+0.28%)
Jan 27, 2022	32.40	32.82	31.69	31.93	31,182	-0.42(-1.30%)
Jan 26, 2022	32.60	33.46	32.17	32.35	73,846	-0.39(-1.19%)
Jan 25, 2022	32.28	33.03	31.72	32.74	43,046	+0.11(+0.34%)
Jan 24, 2022	31.71	32.71	31.71	32.63	48,887	+0.67(+2.10%)
Jan 21, 2022	31.34	32.81	31.04	31.96	56,476	+0.30(+0.95%)
Jan 20, 2022	32.18	32.50	31.58	31.66	32,706	-0.74(-2.28%)
Jan 19, 2022	33.09	33.29	32.20	32.40	39,350	-0.54(-1.64%)
Jan 18, 2022	33.47	33.48	32.93	32.94	24,634	-0.63(-1.88%)
Jan 14, 2022				33.57	0	-0.04(-0.12%)
Jan 13, 2022	33.14	33.75	33.03	33.61	38,215	+0.54(+1.63%)
Jan 12, 2022	33.00	33.37	32.90	33.07	59,729	+0.11(+0.33%)
Jan 11, 2022	33.23	33.23	32.59	32.96	41,980	-0.18(-0.54%)
Jan 10, 2022	33.65	33.75	32.75	33.14	57,080	-0.47(-1.40%)
Jan 07, 2022	33.43	33.78	33.25	33.61	50,453	+0.23(+0.69%)
Jan 06, 2022	32.81	33.50	32.60	33.38	76,056	+0.78(+2.39%)
Jan 05, 2022	32.57	32.88	32.22	32.60	63,503	+0.20(+0.62%)
Jan 04, 2022	32.30	32.79	32.30	32.40	54,315	+0.34(+1.06%)

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.