Skip to main content

Financial Institut (NQ: FISI )

26.03 -0.05 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.16 25.16 24.32 24.42 70,513 +0.34(+1.42%)
Jan 30, 2020 23.72 24.21 23.72 24.08 29,415 +0.23(+0.96%)
Jan 29, 2020 24.32 24.78 23.74 23.85 33,166 -0.63(-2.56%)
Jan 28, 2020 24.80 24.80 24.41 24.48 21,904 -0.16(-0.64%)
Jan 27, 2020 24.29 24.78 24.29 24.64 27,231 +0.02(+0.10%)
Jan 24, 2020 24.98 24.98 24.61 24.61 20,309 -0.29(-1.15%)
Jan 23, 2020 24.93 25.08 24.75 24.90 36,532 -0.14(-0.57%)
Jan 22, 2020 25.01 25.25 24.88 25.04 26,696 +0.07(+0.29%)
Jan 21, 2020 25.03 25.09 24.84 24.97 35,243 -0.13(-0.54%)
Jan 17, 2020 25.68 25.68 25.08 25.11 28,129 -0.40(-1.58%)
Jan 16, 2020 25.39 25.66 25.24 25.51 20,191 +0.26(+1.04%)
Jan 15, 2020 25.42 25.42 25.05 25.25 21,821 -0.18(-0.72%)
Jan 14, 2020 25.55 25.69 25.40 25.43 48,117 -0.13(-0.50%)
Jan 13, 2020 25.18 25.57 25.12 25.56 39,255 +0.50(+1.99%)
Jan 10, 2020 25.16 25.27 24.90 25.06 59,287 -0.06(-0.22%)
Jan 09, 2020 25.08 25.31 25.08 25.11 37,987 +0.01(+0.03%)
Jan 08, 2020 25.00 25.26 24.97 25.11 37,820 +0.20(+0.80%)
Jan 07, 2020 25.07 25.12 24.85 24.91 35,152 -0.21(-0.82%)
Jan 06, 2020 25.11 25.31 24.89 25.11 36,045 -0.21(-0.81%)
Jan 03, 2020 25.30 25.42 25.24 25.32 30,022 -0.28(-1.08%)
Jan 02, 2020 25.57 25.92 25.30 25.60 46,215 +0.15(+0.59%)
Dec 31, 2019 25.36 25.52 25.23 25.45 29,265 +0.05(+0.19%)
Dec 30, 2019 25.33 25.65 25.33 25.40 30,584 +0.06(+0.25%)
Dec 27, 2019 25.55 25.57 25.19 25.34 36,581 -0.19(-0.75%)
Dec 26, 2019 25.61 25.72 25.44 25.53 18,210 -0.03(-0.12%)
Dec 24, 2019 25.55 25.76 25.38 25.56 15,263 +0.06(+0.22%)
Dec 23, 2019 25.81 25.83 25.35 25.50 49,966 -0.30(-1.17%)
Dec 20, 2019 26.04 26.04 25.69 25.80 114,916 -0.12(-0.46%)
Dec 19, 2019 25.91 26.11 25.80 25.92 32,751 -0.12(-0.46%)
Dec 18, 2019 26.33 26.33 25.92 26.04 34,614 -0.29(-1.08%)
Dec 17, 2019 25.95 26.38 25.88 26.33 62,874 +0.46(+1.78%)
Dec 16, 2019 25.83 26.17 25.64 25.87 99,063 +0.17(+0.68%)
Dec 13, 2019 25.78 26.04 25.49 25.69 24,850 -0.25(-0.95%)
Dec 12, 2019 25.53 26.06 24.72 25.94 43,114 +0.48(+1.87%)
Dec 11, 2019 25.57 25.57 25.27 25.46 37,656 -0.10(-0.40%)
Dec 10, 2019 25.34 25.80 25.34 25.57 24,836 +0.17(+0.65%)
Dec 09, 2019 25.33 25.53 25.23 25.40 22,696 +0.03(+0.12%)
Dec 06, 2019 25.40 25.51 25.23 25.37 58,604 +0.31(+1.22%)
Dec 05, 2019 25.19 25.36 24.69 25.06 29,864 -0.09(-0.38%)
Dec 04, 2019 25.24 25.38 25.12 25.16 28,276 +0.03(+0.13%)
Dec 03, 2019 24.87 25.19 24.84 25.12 28,646 -0.10(-0.41%)
Dec 02, 2019 25.67 25.89 25.19 25.23 28,850 -0.40(-1.57%)
Nov 29, 2019 25.53 25.68 25.36 25.63 12,458 +0.05(+0.18%)
Nov 27, 2019 25.93 25.93 24.96 25.58 40,298 -0.26(-1.00%)
Nov 26, 2019 25.93 26.06 25.61 25.84 66,832 -0.08(-0.30%)
Nov 25, 2019 25.46 25.94 25.46 25.92 26,982 +0.58(+2.30%)
Nov 22, 2019 25.59 25.64 25.29 25.34 40,679 -0.07(-0.28%)
Nov 21, 2019 25.54 25.64 25.25 25.41 33,030 -0.04(-0.15%)
Nov 20, 2019 25.38 25.72 25.35 25.45 69,682 -0.12(-0.46%)
Nov 19, 2019 25.37 25.75 25.37 25.57 32,049 +0.28(+1.09%)
Nov 18, 2019 25.21 25.37 25.10 25.29 37,537 +0.07(+0.28%)
Nov 15, 2019 25.41 25.64 25.21 25.22 30,001 -0.02(-0.06%)
Nov 14, 2019 25.14 25.39 24.90 25.24 25,684 +0.14(+0.56%)
Nov 13, 2019 25.16 25.27 24.94 25.09 44,439 -0.24(-0.93%)
Nov 12, 2019 25.45 25.59 25.18 25.33 21,700 +0.09(+0.34%)
Nov 11, 2019 25.23 25.42 24.97 25.24 20,831 -0.09(-0.34%)
Nov 08, 2019 25.42 25.51 25.16 25.33 19,322 -0.16(-0.62%)
Nov 07, 2019 25.53 25.71 25.33 25.49 26,899 +0.22(+0.87%)
Nov 06, 2019 25.25 25.53 25.09 25.27 49,708 +0.08(+0.31%)
Nov 05, 2019 24.93 25.28 24.93 25.19 49,684 +0.30(+1.20%)
Nov 04, 2019 25.16 25.17 24.75 24.89 31,858 -0.08(-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.