Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	22.29	22.57	22.24	22.44	24,281	+0.07(+0.33%)
Dec 29, 2022	22.06	22.41	22.05	22.36	35,171	+0.33(+1.51%)
Dec 28, 2022	22.17	22.49	21.89	22.03	47,304	-0.29(-1.32%)
Dec 27, 2022	21.80	22.52	21.80	22.33	23,554	-0.26(-1.14%)
Dec 23, 2022	22.38	22.75	22.38	22.58	41,824	+0.28(+1.24%)
Dec 22, 2022	22.34	22.35	21.91	22.31	36,247	-0.04(-0.17%)
Dec 21, 2022	21.99	22.36	21.99	22.34	32,020	+0.64(+2.97%)
Dec 20, 2022	21.99	22.16	21.70	21.70	50,626	-0.36(-1.63%)
Dec 19, 2022	22.00	22.26	21.98	22.06	46,630	-0.06(-0.25%)
Dec 16, 2022	21.66	22.11	21.66	22.11	90,915	+0.09(+0.42%)
Dec 15, 2022	21.87	22.17	21.76	22.02	76,366	-0.04(-0.17%)
Dec 14, 2022	22.14	22.20	21.93	22.06	56,423	-0.12(-0.53%)
Dec 13, 2022	22.26	22.77	22.01	22.18	50,265	+0.17(+0.79%)
Dec 12, 2022	21.82	22.25	21.48	22.00	26,560	+0.15(+0.67%)
Dec 09, 2022	21.90	21.98	21.73	21.86	23,997	-0.05(-0.25%)
Dec 08, 2022	21.73	21.91	21.73	21.91	31,239	+0.18(+0.84%)
Dec 07, 2022	22.22	22.24	21.66	21.73	22,105	-0.42(-1.89%)
Dec 06, 2022	22.30	22.46	22.03	22.15	120,004	-0.26(-1.18%)
Dec 05, 2022	22.82	22.84	22.08	22.41	42,277	-0.62(-2.69%)
Dec 02, 2022	22.66	23.13	22.66	23.03	43,636	+0.23(+1.00%)
Dec 01, 2022	23.15	23.15	22.68	22.81	41,518	-0.24(-1.03%)
Nov 30, 2022	22.75	23.13	22.48	23.04	45,205	+0.29(+1.28%)
Nov 29, 2022	22.66	22.83	22.57	22.75	21,587	+0.12(+0.52%)
Nov 28, 2022	22.79	22.79	22.53	22.63	33,848	-0.15(-0.68%)
Nov 25, 2022	22.79	22.92	22.79	22.79	10,335	+0.04(+0.16%)
Nov 23, 2022	22.66	22.90	22.57	22.75	20,423	+0.18(+0.81%)
Nov 22, 2022	22.59	22.65	22.37	22.57	19,704	+0.09(+0.40%)
Nov 21, 2022	22.48	22.63	22.30	22.48	21,916	+0.15(+0.65%)
Nov 18, 2022	22.80	22.81	22.26	22.33	29,302	-0.11(-0.49%)
Nov 17, 2022	22.08	22.54	22.03	22.44	27,306	+0.17(+0.78%)
Nov 16, 2022	22.36	22.40	22.08	22.27	25,967	+0.00(+0.00%)
Nov 15, 2022	22.35	22.55	22.19	22.27	21,937	+0.15(+0.66%)
Nov 14, 2022	22.24	22.42	21.90	22.12	44,084	-0.12(-0.53%)
Nov 11, 2022	22.61	22.67	22.20	22.24	21,527	-0.28(-1.25%)
Nov 10, 2022	22.23	22.72	21.87	22.52	49,915	+0.87(+4.04%)
Nov 09, 2022	21.99	22.03	21.53	21.65	26,389	-0.38(-1.73%)
Nov 08, 2022	22.08	22.41	21.72	22.03	34,031	-0.04(-0.16%)
Nov 07, 2022	21.63	22.12	21.63	22.07	40,441	+0.26(+1.21%)
Nov 04, 2022	21.26	21.84	21.08	21.80	49,514	+0.91(+4.36%)
Nov 03, 2022	21.05	21.13	20.85	20.89	35,555	-0.35(-1.67%)
Nov 02, 2022	21.54	21.89	21.19	21.25	55,896	-0.42(-1.93%)
Nov 01, 2022	21.85	22.22	21.53	21.67	49,019	-0.02(-0.08%)
Oct 31, 2022	22.34	22.39	21.03	21.69	81,132	-1.57(-6.73%)
Oct 28, 2022	23.92	24.11	23.12	23.25	49,992	-0.90(-3.73%)
Oct 27, 2022	23.74	24.44	23.74	24.15	27,709	+0.66(+2.83%)
Oct 26, 2022	23.93	23.94	23.04	23.49	36,401	-0.27(-1.15%)
Oct 25, 2022	23.37	23.91	23.37	23.76	29,306	+0.25(+1.04%)
Oct 24, 2022	23.72	23.72	23.26	23.52	20,693	+0.35(+1.49%)
Oct 21, 2022	22.85	23.32	22.77	23.17	29,993	+0.46(+2.04%)
Oct 20, 2022	23.46	23.46	22.49	22.71	20,555	-0.56(-2.42%)
Oct 19, 2022	22.89	23.29	22.83	23.27	29,475	+0.19(+0.83%)
Oct 18, 2022	23.43	23.80	22.89	23.08	55,091	-0.18(-0.78%)
Oct 17, 2022	23.19	23.46	23.09	23.26	37,346	+0.18(+0.79%)
Oct 14, 2022	23.32	23.44	23.03	23.08	27,980	-0.05(-0.20%)
Oct 13, 2022	21.90	23.20	21.86	23.12	34,276	+1.05(+4.74%)
Oct 12, 2022	22.00	22.21	21.89	22.08	18,460	+0.05(+0.25%)
Oct 11, 2022	21.80	22.31	21.60	22.02	35,032	+0.08(+0.37%)
Oct 10, 2022	21.99	22.09	21.85	21.94	29,504	+0.05(+0.21%)
Oct 07, 2022	22.27	22.27	21.70	21.90	38,629	-0.56(-2.51%)
Oct 06, 2022	22.89	23.03	22.44	22.46	18,620	-0.44(-1.91%)
Oct 05, 2022	22.91	23.16	22.82	22.90	29,895	-0.23(-0.98%)
Oct 04, 2022	22.49	23.17	22.47	23.12	65,744	+0.87(+3.93%)

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.