Skip to main content

Financial Institut (NQ: FISI )

18.52 -0.17 (-0.91%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.65 25.65 24.79 24.90 69,178 +0.35(+1.42%)
Jan 30, 2020 24.18 24.68 24.18 24.55 28,858 +0.23(+0.96%)
Jan 29, 2020 24.79 25.26 24.20 24.31 32,538 -0.64(-2.56%)
Jan 28, 2020 25.28 25.28 24.88 24.95 21,489 -0.16(-0.64%)
Jan 27, 2020 24.76 25.26 24.76 25.11 26,716 +0.02(+0.10%)
Jan 24, 2020 25.47 25.47 25.09 25.09 19,924 -0.29(-1.15%)
Jan 23, 2020 25.41 25.56 25.23 25.38 35,840 -0.15(-0.57%)
Jan 22, 2020 25.49 25.74 25.36 25.53 26,191 +0.07(+0.29%)
Jan 21, 2020 25.51 25.57 25.32 25.45 34,575 -0.14(-0.54%)
Jan 17, 2020 26.17 26.17 25.57 25.59 27,597 -0.41(-1.58%)
Jan 16, 2020 25.88 26.16 25.73 26.00 19,809 +0.27(+1.04%)
Jan 15, 2020 25.91 25.91 25.53 25.74 21,408 -0.19(-0.72%)
Jan 14, 2020 26.04 26.19 25.89 25.92 47,206 -0.13(-0.50%)
Jan 13, 2020 25.66 26.07 25.61 26.05 38,512 +0.51(+1.99%)
Jan 10, 2020 25.65 25.75 25.38 25.54 58,164 -0.06(-0.22%)
Jan 09, 2020 25.57 25.80 25.57 25.60 37,268 +0.01(+0.03%)
Jan 08, 2020 25.49 25.75 25.45 25.59 37,104 +0.20(+0.80%)
Jan 07, 2020 25.55 25.61 25.33 25.39 34,486 -0.21(-0.82%)
Jan 06, 2020 25.59 25.80 25.37 25.60 35,362 -0.21(-0.81%)
Jan 03, 2020 25.79 25.91 25.73 25.81 29,453 -0.28(-1.08%)
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.