Financial Institut (NQ: FISI )

26.02 -0.07 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

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.