Skip to main content

Financial Institut (NQ: FISI )

17.66 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.60 22.69 22.43 22.67 31,404 +0.15(+0.66%)
Aug 29, 2019 22.48 22.71 22.48 22.52 33,480 +0.20(+0.91%)
Aug 28, 2019 22.11 22.58 22.11 22.32 33,802 +0.13(+0.60%)
Aug 27, 2019 22.69 22.69 21.98 22.19 37,870 -0.36(-1.59%)
Aug 26, 2019 22.38 22.65 22.28 22.55 23,432 +0.34(+1.51%)
Aug 23, 2019 22.82 22.83 22.11 22.21 49,605 -0.67(-2.93%)
Aug 22, 2019 23.12 23.28 22.88 22.88 23,163 -0.16(-0.71%)
Aug 21, 2019 23.16 23.16 22.82 23.05 48,136 +0.18(+0.79%)
Aug 20, 2019 23.05 23.07 22.75 22.87 27,710 -0.20(-0.85%)
Aug 19, 2019 23.38 23.38 23.01 23.06 38,852 -0.04(-0.17%)
Aug 16, 2019 22.53 23.10 22.53 23.10 67,038 +0.65(+2.88%)
Aug 15, 2019 22.59 22.69 22.27 22.45 47,675 -0.02(-0.10%)
Aug 14, 2019 22.66 23.46 22.33 22.48 41,240 -0.63(-2.73%)
Aug 13, 2019 22.87 23.49 22.87 23.11 35,603 +0.01(+0.03%)
Aug 12, 2019 22.69 23.10 22.69 23.10 59,465 +0.20(+0.85%)
Aug 09, 2019 22.87 23.21 22.70 22.91 52,297 +0.04(+0.17%)
Aug 08, 2019 22.72 23.05 22.72 22.87 59,128 +0.32(+1.42%)
Aug 07, 2019 22.70 23.01 22.33 22.55 31,554 -0.38(-1.67%)
Aug 06, 2019 22.87 23.03 22.42 22.93 36,116 +0.28(+1.24%)
Aug 05, 2019 23.03 23.09 22.45 22.65 44,196 -0.66(-2.84%)
Aug 02, 2019 23.74 23.82 23.21 23.31 81,138 -0.37(-1.55%)
Aug 01, 2019 24.21 24.28 23.58 23.68 112,475 -0.34(-1.43%)
Jul 31, 2019 23.76 24.29 23.62 24.02 97,014 +0.42(+1.79%)
Jul 30, 2019 22.72 23.89 22.66 23.60 89,268 +1.08(+4.78%)
Jul 29, 2019 22.52 22.67 22.45 22.52 32,587 -0.12(-0.52%)
Jul 26, 2019 22.22 22.73 22.22 22.64 30,763 +0.42(+1.90%)
Jul 25, 2019 22.26 22.30 21.90 22.22 57,536 -0.01(-0.04%)
Jul 24, 2019 21.81 22.48 21.75 22.23 45,950 +0.39(+1.79%)
Jul 23, 2019 21.06 21.87 21.00 21.84 45,889 +0.81(+3.86%)
Jul 22, 2019 21.74 21.78 20.97 21.03 131,380 -0.84(-3.85%)
Jul 19, 2019 21.75 22.09 21.75 21.87 22,175 +0.01(+0.04%)
Jul 18, 2019 21.66 21.92 21.66 21.86 23,541 +0.10(+0.47%)
Jul 17, 2019 21.83 21.85 21.65 21.76 32,644 -0.09(-0.43%)
Jul 16, 2019 21.77 22.00 21.56 21.85 38,561 +0.02(+0.11%)
Jul 15, 2019 22.00 22.00 21.66 21.83 25,650 -0.27(-1.24%)
Jul 12, 2019 21.77 22.46 21.73 22.10 32,814 +0.28(+1.29%)
Jul 11, 2019 21.82 22.06 21.72 21.82 17,164 -0.06(-0.29%)
Jul 10, 2019 21.68 22.14 21.68 21.88 24,327 -0.23(-1.06%)
Jul 09, 2019 22.55 22.55 21.65 22.12 31,609 +0.08(+0.35%)
Jul 08, 2019 22.26 22.44 22.02 22.04 17,490 -0.41(-1.81%)
Jul 05, 2019 22.26 22.46 21.49 22.45 16,022 +0.23(+1.05%)
Jul 03, 2019 22.47 22.47 21.98 22.21 11,279 -0.09(-0.38%)
Jul 02, 2019 22.55 22.91 22.07 22.30 23,121 -0.23(-1.00%)
Jul 01, 2019 22.82 22.82 22.43 22.52 32,816 -0.22(-0.96%)
Jun 28, 2019 22.40 22.82 22.40 22.74 118,694 +0.42(+1.89%)
Jun 27, 2019 22.00 22.32 21.98 22.32 44,343 +0.51(+2.32%)
Jun 26, 2019 21.63 22.09 21.44 21.81 73,984 +0.41(+1.93%)
Jun 25, 2019 21.29 21.45 20.98 21.40 29,992 +0.05(+0.26%)
Jun 24, 2019 21.37 21.51 21.31 21.34 29,833 -0.06(-0.29%)
Jun 21, 2019 21.03 21.55 21.03 21.41 75,626 +0.23(+1.07%)
Jun 20, 2019 21.50 21.50 21.05 21.18 23,835 -0.14(-0.66%)
Jun 19, 2019 21.40 21.65 21.24 21.32 36,944 -0.14(-0.65%)
Jun 18, 2019 21.27 21.67 21.27 21.46 54,427 +0.19(+0.88%)
Jun 17, 2019 21.48 21.57 21.20 21.27 22,036 -0.21(-0.98%)
Jun 14, 2019 21.39 21.59 21.11 21.49 33,455 -0.01(-0.04%)
Jun 13, 2019 21.23 21.63 21.23 21.49 39,474 +0.31(+1.47%)
Jun 12, 2019 21.31 21.47 21.17 21.18 25,582 -0.15(-0.72%)
Jun 11, 2019 21.31 21.54 21.27 21.34 34,514 +0.04(+0.18%)
Jun 10, 2019 21.09 21.41 21.09 21.30 21,469 +0.28(+1.32%)
Jun 07, 2019 21.13 21.33 20.99 21.02 19,274 -0.22(-1.05%)
Jun 06, 2019 21.20 21.47 20.76 21.24 52,327 +0.16(+0.77%)
Jun 05, 2019 21.48 21.48 20.93 21.08 24,477 -0.45(-2.08%)
Jun 04, 2019 21.26 21.56 21.17 21.53 19,711 +0.42(+1.98%)
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.