Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	25.23	25.23	24.74	24.82	13,474	-0.17(-0.68%)
Sep 04, 2024	25.34	25.62	24.85	24.99	25,726	-0.60(-2.34%)
Sep 03, 2024	25.60	25.88	25.40	25.59	21,698	-0.43(-1.65%)
Aug 30, 2024	25.93	26.25	25.63	26.02	28,868	+0.11(+0.42%)
Aug 29, 2024	26.02	26.02	25.50	25.91	46,758	+0.26(+1.01%)
Aug 28, 2024	24.72	25.80	24.72	25.65	33,069	+0.19(+0.75%)
Aug 27, 2024	25.48	25.78	25.06	25.46	28,871	-0.33(-1.28%)
Aug 26, 2024	26.18	26.25	25.71	25.79	61,437	-0.15(-0.58%)
Aug 23, 2024	24.82	26.41	24.82	25.94	52,850	+1.37(+5.58%)
Aug 22, 2024	24.77	24.77	24.41	24.57	25,367	+0.11(+0.45%)
Aug 21, 2024	24.35	24.53	24.16	24.46	28,672	+0.22(+0.91%)
Aug 20, 2024	24.58	24.58	24.00	24.24	43,988	-0.34(-1.38%)
Aug 19, 2024	24.80	24.83	24.43	24.58	51,802	-0.06(-0.24%)
Aug 16, 2024	23.95	24.83	23.46	24.64	97,073	+0.71(+2.97%)
Aug 15, 2024	24.33	24.43	23.75	23.93	52,709	+0.30(+1.27%)
Aug 14, 2024	24.10	24.10	23.23	23.63	43,620	-0.02(-0.08%)
Aug 13, 2024	23.13	24.27	22.47	23.65	92,074	+0.67(+2.92%)
Aug 12, 2024	23.59	23.59	22.67	22.98	53,309	-0.24(-1.03%)
Aug 09, 2024	23.14	23.71	22.60	23.22	37,873	-0.01(-0.04%)
Aug 08, 2024	22.50	23.36	22.50	23.23	39,702	+0.51(+2.24%)
Aug 07, 2024	23.47	23.71	22.59	22.72	32,536	-0.37(-1.60%)
Aug 06, 2024	22.68	23.16	22.46	23.09	42,368	+0.41(+1.81%)
Aug 05, 2024	22.42	23.39	22.32	22.68	81,504	-1.36(-5.66%)
Aug 02, 2024	24.02	24.56	23.54	24.04	76,525	-1.09(-4.34%)
Aug 01, 2024	26.22	26.22	24.65	25.13	79,698	-1.19(-4.52%)
Jul 31, 2024	27.65	27.65	26.31	26.32	146,299	-1.26(-4.57%)
Jul 30, 2024	24.92	27.75	24.86	27.58	238,808	+2.67(+10.72%)
Jul 29, 2024	25.48	25.48	24.73	24.91	84,958	-0.89(-3.45%)
Jul 26, 2024	25.34	25.84	24.86	25.80	85,332	+1.17(+4.75%)
Jul 25, 2024	23.88	24.94	23.88	24.63	68,559	+0.87(+3.66%)
Jul 24, 2024	23.79	24.26	23.66	23.76	89,558	-0.09(-0.38%)
Jul 23, 2024	22.79	23.94	22.76	23.85	71,468	+1.11(+4.88%)
Jul 22, 2024	22.03	22.95	21.75	22.74	39,333	+0.65(+2.94%)
Jul 19, 2024	22.27	22.69	20.21	22.09	56,859	-0.18(-0.81%)
Jul 18, 2024	22.62	23.12	22.14	22.27	36,805	-0.57(-2.50%)
Jul 17, 2024	22.33	23.00	22.33	22.84	69,322	+0.29(+1.29%)
Jul 16, 2024	21.59	22.59	21.59	22.55	70,691	+1.29(+6.07%)
Jul 15, 2024	21.00	21.80	20.82	21.26	85,753	+0.70(+3.40%)
Jul 12, 2024	20.91	21.25	20.56	20.56	47,433	-0.04(-0.19%)
Jul 11, 2024	19.55	20.76	19.55	20.60	64,626	+1.29(+6.68%)
Jul 10, 2024	18.92	19.37	18.91	19.31	29,656	+0.43(+2.28%)
Jul 09, 2024	18.96	19.12	18.69	18.88	25,990	-0.04(-0.21%)
Jul 08, 2024	18.68	19.05	18.68	18.92	47,499	+0.31(+1.67%)
Jul 05, 2024	19.14	19.14	18.56	18.61	75,926	-0.62(-3.22%)
Jul 03, 2024	19.42	19.46	19.14	19.23	27,854	-0.09(-0.47%)
Jul 02, 2024	19.07	19.51	18.90	19.32	44,654	+0.32(+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.