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 27, 2024 18.09 18.64 18.09 18.64 55,765 +0.53(+2.93%)
Mar 26, 2024 18.28 18.33 18.11 18.11 38,823 -0.08(-0.44%)
Mar 25, 2024 18.05 18.43 18.05 18.19 55,545 -0.21(-1.14%)
Mar 22, 2024 19.13 19.13 18.37 18.40 16,515 -0.54(-2.85%)
Mar 21, 2024 19.15 19.22 18.93 18.94 36,494 -0.03(-0.16%)
Mar 20, 2024 18.13 19.14 18.08 18.97 50,458 +0.68(+3.72%)
Mar 19, 2024 18.23 18.38 18.23 18.29 24,012 +0.07(+0.38%)
Mar 18, 2024 18.42 18.51 18.12 18.22 63,316 -0.29(-1.57%)
Mar 15, 2024 18.14 18.60 18.14 18.51 108,302 +0.24(+1.31%)
Mar 14, 2024 18.31 18.47 18.11 18.27 72,331 -0.06(-0.33%)
Mar 13, 2024 18.40 18.54 18.26 18.33 41,828 +0.14(+0.76%)
Mar 12, 2024 18.14 18.28 17.96 18.19 35,437 -0.03(-0.16%)
Mar 11, 2024 18.63 18.69 18.17 18.22 33,905 -0.69(-3.64%)
Mar 08, 2024 19.07 19.10 18.84 18.91 29,827 +0.14(+0.73%)
Mar 07, 2024 18.66 18.85 18.60 18.77 32,042 +0.30(+1.60%)
Mar 06, 2024 18.71 18.71 18.15 18.48 35,301 -0.22(-1.16%)
Mar 05, 2024 18.15 18.86 18.15 18.69 30,920 +0.64(+3.54%)
Mar 04, 2024 17.90 18.44 17.86 18.05 44,941 +0.10(+0.55%)
Mar 01, 2024 17.94 18.17 17.42 17.96 47,086 -0.11(-0.60%)
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%)
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.