Skip to main content

Financial Institut (NQ: FISI )

17.93 +0.07 (+0.42%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 18.26 18.38 17.84 18.06 53,062 +0.30(+1.66%)
Feb 28, 2024 17.92 18.22 17.74 17.77 43,905 -0.28(-1.53%)
Feb 27, 2024 18.16 18.36 17.98 18.04 39,559 +0.10(+0.55%)
Feb 26, 2024 18.20 18.49 17.95 17.95 44,881 -0.39(-2.15%)
Feb 23, 2024 18.22 18.60 18.10 18.34 30,937 +0.04(+0.21%)
Feb 22, 2024 18.31 19.66 18.02 18.30 49,090 -0.10(-0.53%)
Feb 21, 2024 18.55 18.60 18.28 18.40 21,313 -0.17(-0.90%)
Feb 20, 2024 18.84 19.02 18.49 18.57 38,762 -0.35(-1.87%)
Feb 16, 2024 19.14 19.28 18.80 18.92 37,702 -0.36(-1.89%)
Feb 15, 2024 18.62 19.38 18.62 19.28 47,525 +0.81(+4.37%)
Feb 14, 2024 18.34 18.52 18.14 18.48 30,150 +0.35(+1.95%)
Feb 13, 2024 18.82 19.19 18.01 18.12 79,896 -1.21(-6.26%)
Feb 12, 2024 18.57 19.45 18.57 19.33 50,641 +0.65(+3.48%)
Feb 09, 2024 18.55 18.80 18.29 18.68 32,286 +0.11(+0.58%)
Feb 08, 2024 18.48 18.86 18.47 18.58 44,972 +0.03(+0.16%)
Feb 07, 2024 18.71 18.85 18.03 18.55 52,937 -0.13(-0.68%)
Feb 06, 2024 19.15 19.29 18.58 18.67 43,173 -0.52(-2.72%)
Feb 05, 2024 19.25 19.32 18.92 19.20 83,238 -0.29(-1.47%)
Feb 02, 2024 19.59 19.80 19.25 19.48 63,684 -0.40(-2.03%)
Feb 01, 2024 20.66 20.92 19.49 19.88 77,814 -0.68(-3.30%)
Jan 31, 2024 21.08 21.19 20.51 20.56 84,055 -0.71(-3.33%)
Jan 30, 2024 21.10 21.49 21.10 21.27 40,326 -0.02(-0.09%)
Jan 29, 2024 21.15 21.40 21.06 21.29 63,613 +0.35(+1.69%)
Jan 26, 2024 22.43 22.43 19.55 20.94 182,875 -1.70(-7.52%)
Jan 25, 2024 22.58 22.74 22.08 22.64 65,537 +0.20(+0.88%)
Jan 24, 2024 22.57 22.63 22.33 22.44 46,860 +0.15(+0.66%)
Jan 23, 2024 22.31 22.57 22.19 22.30 71,395 +0.16(+0.71%)
Jan 22, 2024 21.90 22.26 21.82 22.14 46,649 +0.47(+2.18%)
Jan 19, 2024 21.38 21.85 21.26 21.67 48,923 +0.46(+2.18%)
Jan 18, 2024 20.98 21.30 20.98 21.20 48,339 +0.17(+0.80%)
Jan 17, 2024 20.54 21.06 20.54 21.04 35,865 +0.14(+0.66%)
Jan 16, 2024 20.91 21.13 20.42 20.90 55,611 -0.25(-1.16%)
Jan 12, 2024 21.25 21.44 20.92 21.14 45,524 -0.01(-0.05%)
Jan 11, 2024 21.17 21.39 20.85 21.15 47,919 -0.07(-0.32%)
Jan 10, 2024 21.11 21.22 20.66 21.22 48,008 +0.03(+0.14%)
Jan 09, 2024 21.58 21.65 21.18 21.19 57,184 -0.62(-2.84%)
Jan 08, 2024 21.52 22.02 21.39 21.81 55,087 +0.42(+1.98%)
Jan 05, 2024 20.81 21.51 20.77 21.39 149,687 +0.59(+2.84%)
Jan 04, 2024 20.78 21.06 20.75 20.80 57,535 +0.14(+0.67%)
Jan 03, 2024 21.09 21.41 20.66 20.66 63,224 -0.43(-2.05%)
Jan 02, 2024 20.88 21.39 20.81 21.09 45,889 +0.14(+0.66%)
Dec 29, 2023 21.36 21.36 20.86 20.96 37,447 -0.36(-1.71%)
Dec 28, 2023 21.23 21.55 21.23 21.32 28,820 +0.00(+0.00%)
Dec 27, 2023 21.25 21.58 21.07 21.32 40,569 -0.04(-0.18%)
Dec 26, 2023 21.02 21.50 21.02 21.36 24,918 +0.33(+1.59%)
Dec 22, 2023 20.72 21.25 20.72 21.03 34,949 +0.44(+2.15%)
Dec 21, 2023 20.56 20.65 20.20 20.58 53,539 +0.28(+1.36%)
Dec 20, 2023 20.49 21.17 20.21 20.31 51,450 -0.33(-1.62%)
Dec 19, 2023 20.27 20.82 20.27 20.64 45,852 +0.54(+2.69%)
Dec 18, 2023 19.95 20.22 19.77 20.10 49,331 +0.15(+0.74%)
Dec 15, 2023 20.66 20.66 18.85 19.95 133,732 -0.71(-3.43%)
Dec 14, 2023 20.86 21.09 20.32 20.66 70,611 +0.30(+1.50%)
Dec 13, 2023 18.95 20.46 18.70 20.36 166,069 +1.38(+7.26%)
Dec 12, 2023 18.40 19.09 18.40 18.98 74,925 +0.48(+2.62%)
Dec 11, 2023 18.47 18.83 18.35 18.50 80,770 +0.31(+1.71%)
Dec 08, 2023 18.20 18.48 17.86 18.18 61,508 +0.08(+0.43%)
Dec 07, 2023 17.82 18.12 17.64 18.11 22,561 +0.40(+2.24%)
Dec 06, 2023 17.86 18.36 17.68 17.71 46,148 +0.05(+0.27%)
Dec 05, 2023 18.17 18.25 17.57 17.66 29,746 -0.55(-3.03%)
Dec 04, 2023 17.88 18.36 17.88 18.21 42,768 +0.30(+1.68%)
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.