Skip to main content

Financial Institut (NQ: FISI )

17.48 +0.38 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.80 24.33 23.66 24.06 96,849 +0.42(+1.79%)
Jul 30, 2019 22.76 23.93 22.70 23.64 89,116 +1.08(+4.78%)
Jul 29, 2019 22.55 22.71 22.48 22.56 32,531 -0.12(-0.52%)
Jul 26, 2019 22.26 22.76 22.26 22.68 30,710 +0.42(+1.90%)
Jul 25, 2019 22.30 22.34 21.94 22.26 57,438 -0.01(-0.04%)
Jul 24, 2019 21.85 22.51 21.79 22.26 45,871 +0.39(+1.79%)
Jul 23, 2019 21.10 21.91 21.04 21.87 45,811 +0.81(+3.86%)
Jul 22, 2019 21.78 21.82 21.01 21.06 131,157 -0.84(-3.85%)
Jul 19, 2019 21.79 22.12 21.79 21.91 22,137 +0.01(+0.04%)
Jul 18, 2019 21.69 21.96 21.69 21.90 23,501 +0.10(+0.47%)
Jul 17, 2019 21.87 21.89 21.69 21.80 32,589 -0.09(-0.43%)
Jul 16, 2019 21.80 22.04 21.59 21.89 38,496 +0.02(+0.11%)
Jul 15, 2019 22.04 22.04 21.70 21.87 25,606 -0.27(-1.24%)
Jul 12, 2019 21.80 22.50 21.77 22.14 32,758 +0.28(+1.29%)
Jul 11, 2019 21.86 22.10 21.76 21.86 17,135 -0.06(-0.29%)
Jul 10, 2019 21.72 22.18 21.72 21.92 24,285 -0.23(-1.06%)
Jul 09, 2019 22.59 22.59 21.69 22.16 31,555 +0.08(+0.35%)
Jul 08, 2019 22.30 22.48 22.05 22.08 17,460 -0.41(-1.81%)
Jul 05, 2019 22.30 22.50 21.53 22.48 15,995 +0.23(+1.05%)
Jul 03, 2019 22.51 22.51 22.02 22.25 11,260 -0.09(-0.39%)
Jul 02, 2019 22.59 22.95 22.10 22.33 23,081 -0.23(-1.00%)
Jul 01, 2019 22.86 22.86 22.47 22.56 32,760 -0.22(-0.96%)
Jun 28, 2019 22.44 22.86 22.44 22.78 118,492 +0.42(+1.89%)
Jun 27, 2019 22.04 22.36 22.02 22.36 44,268 +0.51(+2.32%)
Jun 26, 2019 21.67 22.13 21.48 21.85 73,858 +0.41(+1.93%)
Jun 25, 2019 21.33 21.49 21.01 21.44 29,941 +0.05(+0.26%)
Jun 24, 2019 21.40 21.55 21.35 21.38 29,783 -0.06(-0.29%)
Jun 21, 2019 21.07 21.58 21.07 21.44 75,497 +0.23(+1.07%)
Jun 20, 2019 21.54 21.54 21.08 21.22 23,794 -0.14(-0.66%)
Jun 19, 2019 21.44 21.69 21.27 21.36 36,881 -0.14(-0.65%)
Jun 18, 2019 21.30 21.71 21.30 21.50 54,335 +0.19(+0.88%)
Jun 17, 2019 21.51 21.61 21.23 21.31 21,999 -0.21(-0.98%)
Jun 14, 2019 21.43 21.63 21.14 21.52 33,398 -0.01(-0.04%)
Jun 13, 2019 21.26 21.66 21.26 21.53 39,407 +0.31(+1.47%)
Jun 12, 2019 21.35 21.51 21.21 21.22 25,538 -0.15(-0.72%)
Jun 11, 2019 21.35 21.57 21.31 21.37 34,455 +0.04(+0.18%)
Jun 10, 2019 21.12 21.44 21.12 21.33 21,433 +0.28(+1.32%)
Jun 07, 2019 21.16 21.36 21.03 21.05 19,241 -0.22(-1.06%)
Jun 06, 2019 21.24 21.50 20.80 21.28 52,238 +0.16(+0.77%)
Jun 05, 2019 21.52 21.52 20.97 21.12 24,435 -0.45(-2.08%)
Jun 04, 2019 21.29 21.60 21.21 21.57 19,678 +0.42(+1.98%)
Jun 03, 2019 20.80 21.22 20.78 21.15 59,485 +0.22(+1.04%)
May 31, 2019 20.78 20.98 20.72 20.93 40,550 -0.16(-0.77%)
May 30, 2019 21.26 21.26 20.91 21.09 52,653 -0.12(-0.58%)
May 29, 2019 21.13 21.37 21.05 21.22 54,925 -0.15(-0.72%)
May 28, 2019 21.40 21.61 21.16 21.37 38,791 -0.18(-0.83%)
May 24, 2019 21.16 21.55 21.00 21.55 26,215 +0.45(+2.13%)
May 23, 2019 21.40 21.46 21.04 21.10 37,513 -0.43(-1.98%)
May 22, 2019 21.86 21.87 21.42 21.53 36,504 -0.52(-2.35%)
May 21, 2019 21.80 22.10 21.68 22.05 42,073 +0.33(+1.53%)
May 20, 2019 21.64 22.09 21.60 21.71 27,389 +0.03(+0.14%)
May 17, 2019 21.50 21.77 21.49 21.68 36,288 -0.03(-0.14%)
May 16, 2019 21.22 21.76 21.06 21.71 33,930 +0.45(+2.11%)
May 15, 2019 21.40 21.43 21.14 21.26 41,636 -0.36(-1.65%)
May 14, 2019 21.43 21.72 21.43 21.62 69,538 +0.12(+0.58%)
May 13, 2019 21.81 22.08 21.45 21.50 46,243 -0.67(-3.04%)
May 10, 2019 22.18 22.18 22.02 22.17 18,079 +0.02(+0.07%)
May 09, 2019 22.11 22.26 22.05 22.15 22,488 -0.06(-0.28%)
May 08, 2019 22.09 22.27 21.99 22.22 57,321 +0.12(+0.53%)
May 07, 2019 22.07 22.21 21.95 22.10 32,828 -0.12(-0.56%)
May 06, 2019 22.25 22.43 22.15 22.22 25,113 -0.28(-1.24%)
May 03, 2019 21.94 22.51 21.87 22.50 52,430 +0.58(+2.65%)
May 02, 2019 22.02 22.52 21.75 21.92 39,915 -0.07(-0.32%)
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.