Skip to main content

Financial Institut (NQ: FISI )

18.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.64 26.27 25.56 26.02 186,023 +0.30(+1.17%)
Mar 30, 2021 25.60 25.96 25.48 25.72 54,602 +0.44(+1.73%)
Mar 29, 2021 25.31 25.88 24.91 25.28 71,761 -0.50(-1.93%)
Mar 26, 2021 25.67 25.89 25.45 25.78 41,787 +0.58(+2.32%)
Mar 25, 2021 24.15 25.36 24.15 25.20 74,296 +0.82(+3.35%)
Mar 24, 2021 24.75 25.71 24.37 24.38 102,776 +0.03(+0.11%)
Mar 23, 2021 25.15 25.15 24.28 24.36 64,795 -1.09(-4.29%)
Mar 22, 2021 26.34 26.50 24.94 25.45 83,466 -1.15(-4.33%)
Mar 19, 2021 26.34 26.62 25.43 26.60 297,168 +0.59(+2.28%)
Mar 18, 2021 26.27 26.69 25.89 26.01 83,145 -0.01(-0.03%)
Mar 17, 2021 26.07 26.41 25.77 26.01 49,551 +0.14(+0.53%)
Mar 16, 2021 25.97 26.27 25.44 25.88 113,846 -0.14(-0.56%)
Mar 15, 2021 27.61 27.61 25.69 26.02 108,209 -1.23(-4.50%)
Mar 12, 2021 27.15 27.59 26.16 27.25 73,046 +0.24(+0.88%)
Mar 11, 2021 27.02 27.15 26.58 27.01 69,862 -0.14(-0.53%)
Mar 10, 2021 26.66 27.20 25.88 27.15 47,891 +0.67(+2.54%)
Mar 09, 2021 27.06 27.16 26.14 26.48 99,451 -0.68(-2.51%)
Mar 08, 2021 26.08 27.30 25.60 27.16 111,284 +1.61(+6.30%)
Mar 05, 2021 25.03 25.56 24.87 25.55 117,790 +0.99(+4.02%)
Mar 04, 2021 24.52 25.18 24.16 24.57 98,022 +0.23(+0.94%)
Mar 03, 2021 24.76 24.76 24.01 24.34 145,042 +0.26(+1.10%)
Mar 02, 2021 23.81 24.19 23.66 24.07 95,204 +0.03(+0.11%)
Mar 01, 2021 23.75 24.11 23.74 24.05 56,459 +0.73(+3.14%)
Feb 26, 2021 23.68 23.89 23.06 23.31 117,672 -0.23(-0.98%)
Feb 25, 2021 23.94 23.97 23.37 23.54 163,959 -0.27(-1.14%)
Feb 24, 2021 23.59 23.89 23.46 23.82 100,341 +0.37(+1.56%)
Feb 23, 2021 23.41 23.94 23.19 23.45 102,409 +0.05(+0.22%)
Feb 22, 2021 22.90 23.59 22.68 23.40 79,988 +0.57(+2.50%)
Feb 19, 2021 22.51 22.95 22.43 22.83 92,893 +0.28(+1.25%)
Feb 18, 2021 22.51 22.75 21.63 22.55 81,669 -0.20(-0.86%)
Feb 17, 2021 22.05 22.84 22.03 22.74 91,688 +0.67(+3.05%)
Feb 16, 2021 21.76 22.08 21.60 22.07 108,540 +0.56(+2.61%)
Feb 12, 2021 21.70 21.82 21.47 21.51 74,103 -0.24(-1.10%)
Feb 11, 2021 21.58 21.82 21.40 21.75 119,201 +0.12(+0.55%)
Feb 10, 2021 22.21 22.21 21.54 21.63 61,080 -0.58(-2.61%)
Feb 09, 2021 21.77 22.28 21.58 22.21 71,275 +0.32(+1.48%)
Feb 08, 2021 21.96 21.97 21.59 21.88 119,308 +0.21(+0.98%)
Feb 05, 2021 21.88 21.95 21.42 21.67 64,590 -0.20(-0.90%)
Feb 04, 2021 21.20 22.03 21.20 21.87 75,641 +0.82(+3.88%)
Feb 03, 2021 22.12 22.12 20.83 21.05 71,901 -0.27(-1.28%)
Feb 02, 2021 20.85 21.49 20.46 21.32 95,930 +0.87(+4.25%)
Feb 01, 2021 19.74 20.59 19.49 20.45 82,537 +0.96(+4.94%)
Jan 29, 2021 19.91 20.08 19.27 19.49 72,928 -0.62(-3.09%)
Jan 28, 2021 20.10 20.47 19.33 20.11 83,090 +0.85(+4.42%)
Jan 27, 2021 19.44 20.08 19.22 19.26 103,325 -1.12(-5.51%)
Jan 26, 2021 20.81 20.81 20.36 20.39 41,722 -0.28(-1.36%)
Jan 25, 2021 20.34 20.80 19.87 20.67 62,671 +0.05(+0.25%)
Jan 22, 2021 20.30 20.64 20.23 20.62 97,121 +0.02(+0.08%)
Jan 21, 2021 20.85 20.87 20.39 20.60 72,543 -0.28(-1.35%)
Jan 20, 2021 21.04 21.04 20.60 20.88 49,229 -0.16(-0.77%)
Jan 19, 2021 21.19 21.52 20.74 21.04 53,423 +0.07(+0.32%)
Jan 15, 2021 20.92 21.21 20.67 20.97 89,487 -0.41(-1.91%)
Jan 14, 2021 21.12 21.50 20.94 21.38 126,971 +0.26(+1.21%)
Jan 13, 2021 21.08 21.40 20.76 21.13 96,933 -0.06(-0.28%)
Jan 12, 2021 21.20 21.35 20.97 21.19 72,028 -0.03(-0.12%)
Jan 11, 2021 21.41 21.74 21.15 21.21 78,548 -0.52(-2.39%)
Jan 08, 2021 21.69 21.88 21.39 21.73 95,829 +0.03(+0.16%)
Jan 07, 2021 21.26 22.05 21.00 21.70 136,166 +0.70(+3.33%)
Jan 06, 2021 19.64 21.16 19.59 21.00 144,120 +1.79(+9.31%)
Jan 05, 2021 19.35 19.52 19.07 19.21 48,692 +0.14(+0.76%)
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.