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
2017-12-15 32.55 32.75 32.45 32.50 3,987
2017-12-14 32.30 32.35 32.00 32.15 1,799
2017-12-13 32.65 32.70 32.30 32.35 1,639
2017-12-12 32.80 32.80 32.60 32.70 2,156
2017-12-11 32.65 32.85 32.50 32.65 2,913
2017-12-08 32.60 32.80 32.60 32.60 1,550
2017-12-07 32.95 33.20 32.75 32.85 1,414
2017-12-06 32.70 33.15 32.60 32.95 1,572
2017-12-05 33.35 33.35 32.70 32.70 371
2017-12-04 33.60 34.05 33.35 33.35 1,617
2017-12-01 33.05 33.05 32.10 33.05 2,067
2017-11-30 34.05 34.05 32.80 33.00 2,880
2017-11-29 32.95 33.70 32.95 33.70 1,440
2017-11-28 32.10 32.75 32.00 32.75 2,475
2017-11-27 32.00 32.05 31.65 31.80 2,444
2017-11-24 32.20 32.30 31.90 31.90 784
2017-11-22 32.50 32.80 32.25 32.30 2,242
2017-11-21 32.20 32.20 31.80 31.80 698
2017-11-20 31.35 31.85 31.35 31.85 1,020
2017-11-17 30.70 31.40 30.70 31.40 803
2017-11-16 30.85 31.25 30.85 31.10 1,335
2017-11-15 30.75 30.80 30.60 30.75 1,289
2017-11-14 30.35 30.55 30.35 30.50 958
2017-11-13 29.95 30.35 29.95 30.35 3,550
2017-11-10 30.15 30.45 30.10 30.10 943
2017-11-09 30.225 30.25 30.00 30.10 7,945
2017-11-08 30.30 30.55 30.30 30.50 400
2017-11-07 32.00 32.00 31.00 31.025 1,243
2017-11-06 32.25 32.25 31.75 31.90 2,470
2017-11-03 32.20 32.20 32.10 32.15 2,457

» More Financial Instns Stock Price History

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