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 (%)
Aug 31, 2017 19.85 20.16 19.85 19.92 73,276 +0.00(+0.00%)
Aug 30, 2017 20.00 20.22 19.89 19.92 145,164 -0.07(-0.37%)
Aug 29, 2017 19.78 20.07 19.74 20.00 145,804 +0.00(+0.00%)
Aug 28, 2017 20.07 20.07 19.85 20.00 46,709 -0.04(-0.18%)
Aug 25, 2017 20.00 20.14 19.89 20.03 54,247 +0.00(+0.00%)
Aug 24, 2017 19.78 20.03 19.78 20.03 56,416 +0.22(+1.11%)
Aug 23, 2017 19.74 19.92 19.74 19.81 58,479 -0.07(-0.37%)
Aug 22, 2017 19.74 19.92 19.74 19.89 54,906 +0.15(+0.74%)
Aug 21, 2017 19.78 19.92 19.67 19.74 52,116 -0.15(-0.74%)
Aug 18, 2017 19.45 20.00 19.45 19.89 105,821 +0.26(+1.31%)
Aug 17, 2017 19.74 19.85 19.63 19.63 90,167 -0.22(-1.11%)
Aug 16, 2017 19.78 19.98 19.70 19.85 66,126 +0.07(+0.37%)
Aug 15, 2017 20.03 20.07 19.78 19.78 76,697 -0.29(-1.46%)
Aug 14, 2017 19.67 20.18 19.67 20.07 82,518 +0.48(+2.43%)
Aug 11, 2017 20.11 20.22 19.56 19.59 58,303 -0.48(-2.37%)
Aug 10, 2017 19.92 20.40 19.92 20.07 146,523 -0.11(-0.54%)
Aug 09, 2017 20.14 20.44 20.07 20.18 121,190 -0.26(-1.25%)
Aug 08, 2017 20.36 20.62 20.25 20.44 93,278 -0.07(-0.36%)
Aug 07, 2017 20.65 20.73 20.47 20.51 91,064 -0.15(-0.71%)
Aug 04, 2017 20.82 20.40 20.65 56,258 +0.15(+0.71%)
Aug 03, 2017 20.95 21.02 20.47 20.51 60,003 -0.48(-2.27%)
Aug 02, 2017 21.31 21.53 20.95 20.98 53,900 -0.33(-1.55%)
Aug 01, 2017 21.68 21.68 21.20 21.31 66,507 -0.22(-1.02%)
Jul 31, 2017 21.42 21.88 21.39 21.53 69,191 +0.04(+0.17%)
Jul 28, 2017 21.50 21.59 21.31 21.50 54,844 -0.04(-0.17%)
Jul 27, 2017 21.61 22.05 21.31 21.53 113,751 +0.00(+0.00%)
Jul 26, 2017 22.08 22.19 21.53 21.53 80,701 -1.06(-4.70%)
Jul 25, 2017 22.23 22.78 22.16 22.60 51,148 +0.48(+2.15%)
Jul 24, 2017 22.19 22.39 21.97 22.12 56,826 -0.18(-0.82%)
Jul 21, 2017 22.82 22.82 22.27 22.30 82,727 -0.33(-1.46%)
Jul 20, 2017 22.41 22.71 22.34 22.63 69,809 +0.22(+0.98%)
Jul 19, 2017 22.23 22.41 22.12 22.41 57,352 +0.18(+0.82%)
Jul 18, 2017 22.01 22.27 21.97 22.23 57,733 +0.07(+0.33%)
Jul 17, 2017 21.79 22.23 21.68 22.16 81,799 +0.26(+1.17%)
Jul 14, 2017 21.72 22.05 21.61 21.90 57,129 -0.04(-0.17%)
Jul 13, 2017 21.83 21.94 21.68 21.94 44,805 +0.15(+0.67%)
Jul 12, 2017 21.68 21.90 21.61 21.79 62,637 +0.11(+0.51%)
Jul 11, 2017 21.72 21.83 21.39 21.68 68,888 +0.00(+0.00%)
Jul 10, 2017 21.79 21.94 21.64 21.68 117,497 -0.18(-0.84%)
Jul 07, 2017 21.90 21.97 21.72 21.86 78,594 +0.07(+0.34%)
Jul 06, 2017 21.97 22.01 21.72 21.79 70,960 -0.18(-0.83%)
Jul 05, 2017 22.30 22.30 21.83 21.97 67,777 -0.33(-1.48%)
Jul 03, 2017 21.90 22.34 21.90 22.30 56,580 +0.48(+2.18%)
Jun 30, 2017 21.90 21.94 21.64 21.83 90,240 -0.04(-0.17%)
Jun 29, 2017 22.19 22.30 21.75 21.86 121,783 -0.07(-0.33%)
Jun 28, 2017 22.05 22.16 21.83 21.94 141,850 +0.00(+0.00%)
Jun 27, 2017 21.94 22.19 21.83 21.94 80,332 +0.00(+0.00%)
Jun 26, 2017 21.50 22.01 21.42 21.94 85,798 +0.44(+2.04%)
Jun 23, 2017 21.50 21.63 21.31 21.50 148,253 -0.04(-0.17%)
Jun 22, 2017 21.53 21.63 21.39 21.53 42,656 +0.04(+0.17%)
Jun 21, 2017 22.08 22.08 21.46 21.50 121,119 -0.48(-2.17%)
Jun 20, 2017 22.23 22.34 21.97 21.97 95,230 -0.37(-1.64%)
Jun 19, 2017 22.34 22.38 22.16 22.34 95,289 +0.00(+0.00%)
Jun 16, 2017 22.19 22.36 22.05 22.34 120,165 +0.00(+0.00%)
Jun 15, 2017 22.16 22.41 22.16 22.34 89,463 +0.04(+0.16%)
Jun 14, 2017 22.23 22.34 21.97 22.30 65,060 -0.04(-0.16%)
Jun 13, 2017 22.34 22.49 22.19 22.34 77,935 +0.00(+0.00%)
Jun 12, 2017 22.27 22.63 22.12 22.34 172,068 +0.04(+0.20%)
Jun 09, 2017 22.22 22.37 22.08 22.30 207,505 +0.22(+0.99%)
Jun 08, 2017 22.08 22.26 22.04 22.08 155,897 +0.00(+0.00%)
Jun 07, 2017 22.19 22.26 22.00 22.08 105,399 +0.00(+0.00%)
Jun 06, 2017 22.00 22.22 21.79 22.08 47,213 -0.04(-0.16%)
Jun 05, 2017 22.26 22.59 22.04 22.11 73,983 -0.29(-1.30%)
Jun 02, 2017 22.44 22.73 22.30 22.40 99,807 -0.15(-0.65%)
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.