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
2018-10-12 29.62 29.73 28.80 29.095 3,442
2018-10-11 30.61 30.70 30.02 30.02 2,413
2018-10-10 30.79 30.79 30.42 30.44 3,405
2018-10-09 30.68 30.77 30.53 30.55 3,882
2018-10-08 30.65 30.73 30.50 30.52 10,088
2018-10-05 30.67 30.73 30.28 30.52 8,005
2018-10-04 30.99 30.99 30.61 30.70 4,946
2018-10-03 30.63 30.93 30.63 30.85 3,271
2018-10-02 30.45 30.51 30.30 30.34 3,471
2018-10-01 31.38 31.39 30.74 30.74 2,498
2018-09-28 31.30 31.45 31.20 31.30 2,489
2018-09-27 31.55 31.55 31.40 31.40 1,417
2018-09-26 31.90 31.90 31.55 31.55 5,098
2018-09-25 32.20 32.20 32.05 32.05 1,291
2018-09-24 32.25 32.30 32.15 32.15 3,624
2018-09-21 32.45 32.575 32.35 32.35 5,159
2018-09-20 32.425 32.50 32.35 32.40 4,268
2018-09-19 32.40 32.40 32.15 32.15 2,250
2018-09-18 32.45 32.45 32.25 32.35 356
2018-09-17 32.50 32.55 32.20 32.35 2,010
2018-09-14 32.45 32.65 32.45 32.55 1,606
2018-09-13 32.75 32.75 32.50 32.50 3,300
2018-09-12 32.80 32.80 32.60 32.65 2,993
2018-09-11 32.70 33.35 32.70 33.10 5,408
2018-09-10 32.45 33.10 32.45 32.65 7,626
2018-09-07 32.15 32.35 32.15 32.30 5,637
2018-09-06 32.65 32.65 32.15 32.15 2,596
2018-09-05 32.25 32.60 32.20 32.50 5,683
2018-09-04 32.40 32.40 32.05 32.05 2,377
2018-08-31 32.40 32.40 32.20 32.35 1,193

» More Financial Instns Stock Price History

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