Skip to main content

Financial Institut (NQ: FISI )

17.10 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.64 22.73 22.47 22.71 31,350 +0.15(+0.66%)
Aug 29, 2019 22.52 22.75 22.52 22.56 33,423 +0.20(+0.91%)
Aug 28, 2019 22.15 22.62 22.15 22.36 33,744 +0.13(+0.60%)
Aug 27, 2019 22.73 22.73 22.01 22.23 37,806 -0.36(-1.59%)
Aug 26, 2019 22.42 22.69 22.32 22.58 23,392 +0.34(+1.51%)
Aug 23, 2019 22.86 22.87 22.15 22.25 49,521 -0.67(-2.93%)
Aug 22, 2019 23.16 23.32 22.92 22.92 23,123 -0.16(-0.71%)
Aug 21, 2019 23.20 23.20 22.86 23.09 48,054 +0.18(+0.78%)
Aug 20, 2019 23.09 23.11 22.79 22.91 27,662 -0.20(-0.85%)
Aug 19, 2019 23.42 23.42 23.05 23.10 38,786 -0.04(-0.17%)
Aug 16, 2019 22.57 23.14 22.57 23.14 66,924 +0.65(+2.88%)
Aug 15, 2019 22.62 22.73 22.31 22.49 47,594 -0.02(-0.10%)
Aug 14, 2019 22.70 23.50 22.37 22.51 41,170 -0.63(-2.73%)
Aug 13, 2019 22.91 23.53 22.91 23.15 35,542 +0.01(+0.03%)
Aug 12, 2019 22.73 23.14 22.73 23.14 59,364 +0.20(+0.85%)
Aug 09, 2019 22.91 23.25 22.74 22.94 52,208 +0.04(+0.17%)
Aug 08, 2019 22.76 23.09 22.76 22.91 59,027 +0.32(+1.42%)
Aug 07, 2019 22.74 23.05 22.37 22.58 31,500 -0.38(-1.67%)
Aug 06, 2019 22.91 23.07 22.46 22.97 36,054 +0.28(+1.24%)
Aug 05, 2019 23.07 23.13 22.48 22.69 44,121 -0.66(-2.84%)
Aug 02, 2019 23.78 23.86 23.25 23.35 80,999 -0.37(-1.55%)
Aug 01, 2019 24.25 24.32 23.62 23.72 112,284 -0.34(-1.43%)
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%)
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.