Financial Institut (NQ: FISI )

24.21 USD +0.02 (+0.08%)
Official Closing Price Updated: 4:03 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 23.84 24.24 23.76 24.21 82,700 +0.02(+0.08%)
Jan 21, 2021 24.48 24.51 23.95 24.19 61,772 -0.33(-1.35%)
Jan 20, 2021 24.71 24.71 24.19 24.52 41,920 -0.19(-0.77%)
Jan 19, 2021 24.88 25.27 24.36 24.71 45,491 +0.08(+0.32%)
Jan 15, 2021 24.57 24.91 24.27 24.63 76,200 -0.48(-1.91%)
Jan 14, 2021 24.80 25.25 24.59 25.11 108,118 +0.30(+1.21%)
Jan 13, 2021 24.76 25.13 24.38 24.81 82,540 -0.07(-0.28%)
Jan 12, 2021 24.90 25.08 24.63 24.88 61,333 -0.03(-0.12%)
Jan 11, 2021 25.14 25.53 24.84 24.91 66,885 -0.61(-2.39%)
Jan 08, 2021 25.47 25.69 25.12 25.52 81,600 +0.04(+0.16%)
Jan 07, 2021 24.97 25.89 24.66 25.48 115,948 +0.82(+3.33%)
Jan 06, 2021 23.06 24.85 23.01 24.66 122,721 +2.10(+9.31%)
Jan 05, 2021 22.73 22.92 22.39 22.56 41,462 +0.17(+0.76%)
Jan 04, 2021 22.64 22.80 21.76 22.39 58,742 -0.11(-0.49%)
Dec 31, 2020 22.50 22.50 22.50 35,544 +0.19(+0.85%)
Dec 30, 2020 22.28 22.46 22.19 22.31 35,544 -0.01(-0.04%)
Dec 29, 2020 22.63 22.73 22.03 22.32 53,092 -0.47(-2.06%)
Dec 28, 2020 22.45 22.93 22.45 22.79 43,328 +0.34(+1.51%)
Dec 24, 2020 22.72 22.72 22.18 22.45 14,600 -0.10(-0.44%)
Dec 23, 2020 22.37 22.62 21.59 22.55 56,755 +1.04(+4.83%)
Dec 22, 2020 21.54 21.54 21.25 21.51 57,304 +0.05(+0.23%)
Dec 21, 2020 21.62 21.81 21.21 21.46 61,814 -0.19(-0.88%)
Dec 18, 2020 22.78 22.86 21.53 21.65 206,900 -1.39(-6.03%)
Dec 17, 2020 23.16 23.16 22.82 23.04 34,779 -0.04(-0.17%)
Dec 16, 2020 23.58 23.58 22.89 23.08 66,599 -0.14(-0.60%)
Dec 15, 2020 22.71 23.37 22.48 23.22 81,044 +0.71(+3.15%)
Dec 14, 2020 22.77 22.87 22.45 22.51 54,946 +0.07(+0.31%)
Dec 11, 2020 21.88 22.69 21.85 22.44 79,500 +0.26(+1.17%)
Dec 10, 2020 22.36 22.36 21.80 22.18 34,927 +0.15(+0.68%)
Dec 09, 2020 22.08 22.37 21.77 22.03 100,733 +0.37(+1.71%)
Dec 08, 2020 21.29 21.78 21.23 21.66 54,554 +0.35(+1.64%)
Dec 07, 2020 21.86 21.86 21.12 21.31 57,597 -0.17(-0.79%)
Dec 04, 2020 21.33 21.59 21.04 21.48 41,400 +0.64(+3.07%)
Dec 03, 2020 21.01 21.13 20.62 20.84 39,432 -0.06(-0.29%)
Dec 02, 2020 20.26 21.04 20.26 20.90 67,103 +0.50(+2.45%)
Dec 01, 2020 20.54 20.77 20.03 20.40 42,997 +0.39(+1.95%)
Nov 30, 2020 20.90 20.94 19.94 20.01 284,058 -0.85(-4.07%)
Nov 27, 2020 21.50 21.63 20.55 20.86 26,400 -0.52(-2.43%)
Nov 25, 2020 21.79 21.82 21.02 21.38 42,800 -0.64(-2.91%)
Nov 24, 2020 21.22 22.23 21.22 22.02 73,008 +1.27(+6.12%)
Nov 23, 2020 20.58 21.00 20.50 20.75 47,370 +0.25(+1.22%)
Nov 20, 2020 20.00 20.58 19.92 20.50 45,600 +0.33(+1.64%)
Nov 19, 2020 19.83 20.17 19.51 20.17 52,979 +0.24(+1.20%)
Nov 18, 2020 20.87 21.61 19.90 19.93 59,267 -0.80(-3.86%)
Nov 17, 2020 20.37 20.87 19.98 20.73 46,671 -0.02(-0.10%)
Nov 16, 2020 19.90 20.75 19.47 20.75 56,218 +1.47(+7.62%)
Nov 13, 2020 19.15 19.65 19.01 19.28 33,800 +0.35(+1.85%)
Nov 12, 2020 19.01 19.72 18.56 18.93 36,354 -0.50(-2.57%)
Nov 11, 2020 20.58 20.58 19.18 19.43 50,904 -1.01(-4.94%)
Nov 10, 2020 20.13 20.74 19.94 20.44 51,686 +0.62(+3.13%)
Nov 09, 2020 18.96 20.79 18.88 19.82 116,497 +2.31(+13.19%)
Nov 06, 2020 18.79 18.79 17.36 17.51 34,500 -1.05(-5.66%)
Nov 05, 2020 17.49 18.80 17.49 18.56 51,805 +1.18(+6.79%)
Nov 04, 2020 18.38 18.38 16.83 17.38 54,792 -1.42(-7.55%)
Nov 03, 2020 18.63 18.97 18.48 18.80 60,924 +0.65(+3.58%)
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.