FINANCIAL INSTNS Historical Stock Price

Below is the stock price history for Financial Instns FISI. Data is recorded each day for the historical open, high, low, close and volume. The Financial Instns stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Financial Instns Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 32.65 33.10 32.65 33.10 1,554
2018-07-19 32.60 32.70 32.45 32.65 1,435
2018-07-18 32.65 32.80 32.50 32.60 1,185
2018-07-17 33.00 33.10 32.60 32.70 2,836
2018-07-16 32.75 32.90 32.75 32.85 754
2018-07-13 32.85 33.05 32.60 32.70 5,098
2018-07-12 33.15 33.15 32.55 32.80 3,111
2018-07-11 33.35 33.40 33.10 33.10 4,795
2018-07-10 33.40 33.40 33.00 33.20 1,506
2018-07-09 33.50 33.70 33.50 33.50 2,445
2018-07-06 33.15 33.50 33.15 33.40 5,513
2018-07-05 33.15 33.275 33.10 33.275 1,722
2018-07-03 33.40 33.40 32.95 32.95 3,020
2018-07-02 32.95 33.30 32.95 33.30 1,089
2018-06-29 33.05 33.15 32.85 32.95 923
2018-06-28 33.05 33.20 32.95 32.95 1,432
2018-06-27 33.35 33.35 32.95 33.05 3,360
2018-06-26 33.50 33.85 33.40 33.75 1,133
2018-06-25 33.90 33.90 33.65 33.70 3,292
2018-06-22 34.05 34.10 33.55 34.10 3,102
2018-06-21 33.60 34.30 33.60 34.00 2,146
2018-06-20 34.20 34.20 33.75 33.90 1,310
2018-06-19 33.25 33.75 33.15 33.75 1,192
2018-06-18 33.25 33.55 33.25 33.55 544
2018-06-15 32.75 33.30 32.75 33.30 600
2018-06-14 32.90 32.95 32.70 32.90 1,950
2018-06-13 32.65 33.00 32.60 32.75 1,242
2018-06-12 33.20 33.20 32.70 32.80 1,516
2018-06-11 33.30 33.30 32.95 33.20 501
2018-06-08 33.70 34.10 33.70 33.75 1,245

» More Financial Instns Stock Price History

To see other companies like Financial Instns (FISI), view our stock market today for news, and other data.