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 (%)
Nov 30, 2021 26.26 26.93 26.18 26.51 98,094 -0.17(-0.65%)
Nov 29, 2021 27.42 27.50 26.54 26.68 45,425 -0.08(-0.29%)
Nov 26, 2021 26.99 27.31 26.17 26.76 47,790 -1.35(-4.81%)
Nov 24, 2021 28.53 28.53 28.08 28.11 18,461 -0.52(-1.80%)
Nov 23, 2021 28.41 28.70 28.07 28.63 39,974 +0.58(+2.06%)
Nov 22, 2021 27.77 28.47 27.53 28.05 40,156 +0.59(+2.13%)
Nov 19, 2021 27.66 27.66 27.07 27.47 109,142 -0.58(-2.06%)
Nov 18, 2021 27.76 28.05 27.86 28.04 54,353 +0.24(+0.87%)
Nov 17, 2021 27.86 27.97 27.55 27.80 30,547 -0.08(-0.28%)
Nov 16, 2021 28.46 28.46 27.82 27.88 58,273 -0.74(-2.59%)
Nov 15, 2021 28.54 28.70 28.11 28.62 29,736 +0.07(+0.24%)
Nov 12, 2021 28.91 28.91 28.16 28.55 31,144 -0.20(-0.69%)
Nov 11, 2021 28.72 28.97 28.54 28.75 26,120 +0.20(+0.69%)
Nov 10, 2021 28.40 28.72 28.55 37,130 +0.02(+0.06%)
Nov 09, 2021 28.33 28.61 28.15 28.53 29,633 +0.07(+0.24%)
Nov 08, 2021 28.90 28.91 28.01 28.47 27,707 -0.33(-1.14%)
Nov 05, 2021 28.10 28.84 28.06 28.79 38,487 +0.90(+3.24%)
Nov 04, 2021 28.40 28.40 27.48 27.89 33,641 -0.36(-1.28%)
Nov 03, 2021 27.59 28.51 27.46 28.25 34,631 +0.50(+1.80%)
Nov 02, 2021 28.40 28.41 27.55 27.75 26,650 -0.65(-2.27%)
Nov 01, 2021 27.96 28.41 27.57 28.40 41,903 +0.92(+3.35%)
Oct 29, 2021 27.77 27.77 27.05 27.48 26,257 +0.28(+1.04%)
Oct 28, 2021 27.05 27.49 26.96 27.19 13,955 +0.36(+1.35%)
Oct 27, 2021 27.18 27.23 26.81 26.83 24,935 -0.55(-2.01%)
Oct 26, 2021 27.72 27.38 27,909 -0.68(-2.42%)
Oct 25, 2021 27.55 28.17 27.55 28.06 33,427 +0.60(+2.19%)
Oct 22, 2021 27.22 27.57 27.22 27.46 18,808 +0.15(+0.54%)
Oct 21, 2021 27.39 27.50 27.05 27.31 21,414 -0.08(-0.28%)
Oct 20, 2021 27.00 27.39 26.96 27.39 24,277 +0.40(+1.50%)
Oct 19, 2021 26.96 26.99 26.73 26.99 33,372 +0.10(+0.38%)
Oct 18, 2021 27.30 27.30 26.88 26.88 18,538 -0.34(-1.26%)
Oct 15, 2021 27.56 28.01 27.11 27.23 41,623 -0.19(-0.69%)
Oct 14, 2021 27.48 27.48 26.95 27.42 40,826 +0.25(+0.92%)
Oct 13, 2021 26.99 27.24 26.86 27.17 31,679 +0.05(+0.19%)
Oct 12, 2021 26.95 27.20 26.71 27.11 27,271 +0.26(+0.96%)
Oct 11, 2021 27.32 27.50 26.86 26.86 22,896 -0.42(-1.55%)
Oct 08, 2021 27.11 27.35 27.11 27.28 18,533 +0.07(+0.25%)
Oct 07, 2021 27.31 27.31 26.99 27.21 39,539 +0.38(+1.41%)
Oct 06, 2021 26.71 26.87 26.40 26.83 21,966 -0.15(-0.57%)
Oct 05, 2021 26.89 27.12 26.80 26.99 34,557 +0.22(+0.84%)
Oct 04, 2021 26.99 26.99 26.25 26.76 35,407 -0.11(-0.42%)
Oct 01, 2021 26.41 27.21 26.39 26.87 27,896 +0.49(+1.86%)
Sep 30, 2021 26.99 26.99 26.25 26.38 53,367 -0.51(-1.89%)
Sep 29, 2021 26.35 26.89 26.26 26.89 23,319 +0.64(+2.43%)
Sep 28, 2021 26.86 26.88 26.21 26.25 34,856 -0.50(-1.87%)
Sep 27, 2021 26.22 27.11 26.22 26.75 37,646 +0.72(+2.78%)
Sep 24, 2021 25.62 26.22 25.62 26.03 30,361 +0.38(+1.48%)
Sep 23, 2021 25.20 25.80 24.99 25.65 27,219 +0.63(+2.51%)
Sep 22, 2021 24.91 25.53 24.82 25.02 21,457 +0.34(+1.40%)
Sep 21, 2021 25.27 25.27 24.62 24.68 19,347 -0.06(-0.24%)
Sep 20, 2021 24.99 24.99 24.53 24.74 38,469 -0.72(-2.84%)
Sep 17, 2021 24.93 25.61 24.67 25.46 142,265 +0.53(+2.11%)
Sep 16, 2021 25.42 25.95 24.94 24.94 37,198 -0.22(-0.89%)
Sep 15, 2021 24.71 25.28 24.71 25.16 44,440 +0.54(+2.18%)
Sep 14, 2021 25.25 25.25 24.61 24.62 34,907 -0.58(-2.30%)
Sep 13, 2021 25.34 25.40 25.05 25.20 54,141 +0.04(+0.17%)
Sep 10, 2021 25.78 25.87 25.08 25.16 41,295 -0.48(-1.86%)
Sep 09, 2021 25.69 25.84 25.59 25.64 48,644 -0.14(-0.53%)
Sep 08, 2021 26.40 26.40 25.43 25.77 40,943 -0.58(-2.20%)
Sep 07, 2021 26.44 26.57 26.33 26.35 55,993 -0.14(-0.55%)
Sep 03, 2021 26.42 26.59 26.13 26.50 29,053 +0.01(+0.03%)
Sep 02, 2021 26.79 27.09 26.23 26.49 38,004 -0.32(-1.21%)
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.