Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FISI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 18.09 | -0.58 | -3.11% | 18.82 | 18.82 | 18.00 | 62,775 |
| May 22 2024 | 18.67 | -0.12 | -0.64% | 18.70 | 18.86 | 18.545 | 43,090 |
| May 21 2024 | 18.79 | 0.36 | 1.95% | 18.41 | 18.87 | 18.41 | 35,412 |
| May 20 2024 | 18.43 | -0.57 | -3.00% | 18.91 | 19.01 | 18.43 | 74,596 |
| May 17 2024 | 19.00 | 0.30 | 1.60% | 18.76 | 19.11 | 18.70 | 121,061 |
| May 16 2024 | 18.70 | 0.20 | 1.08% | 18.50 | 18.788 | 18.50 | 39,997 |
| May 15 2024 | 18.50 | -0.21 | -1.12% | 18.85 | 18.85 | 18.50 | 59,352 |
| May 14 2024 | 18.71 | 0.02 | 0.11% | 18.79 | 18.98 | 18.51 | 27,735 |
| May 13 2024 | 18.69 | -0.18 | -0.95% | 18.98 | 18.98 | 18.45 | 100,462 |
| May 10 2024 | 18.87 | 0.35 | 1.89% | 18.59 | 18.90 | 18.38 | 38,095 |
| May 09 2024 | 18.52 | 0.37 | 2.04% | 18.24 | 18.66 | 17.94 | 82,799 |
| May 08 2024 | 18.15 | 0.36 | 2.02% | 17.65 | 18.31 | 17.65 | 55,238 |
| May 07 2024 | 17.79 | 0.03 | 0.17% | 17.84 | 18.05 | 17.776 | 29,557 |
| May 06 2024 | 17.76 | -0.09 | -0.50% | 18.10 | 18.19 | 17.67 | 68,930 |
| May 03 2024 | 17.85 | 0.02 | 0.11% | 18.17 | 18.17 | 17.73 | 31,140 |
| May 02 2024 | 17.83 | 0.40 | 2.29% | 17.54 | 17.88 | 17.47 | 64,659 |
| May 01 2024 | 17.43 | 0.21 | 1.22% | 17.36 | 17.9399 | 17.24 | 68,346 |
| Apr 30 2024 | 17.22 | -0.25 | -1.43% | 17.30 | 17.42 | 17.09 | 50,257 |
| Apr 29 2024 | 17.47 | -0.13 | -0.74% | 17.71 | 18.14 | 17.41 | 38,288 |
| Apr 26 2024 | 17.60 | 0.18 | 1.03% | 17.21 | 17.64 | 16.95 | 50,172 |
| Apr 25 2024 | 17.42 | -0.35 | -1.97% | 17.188 | 17.53 | 17.175 | 55,746 |
| Apr 24 2024 | 17.77 | 0.06 | 0.34% | 17.61 | 18.125 | 17.34 | 43,889 |
| Apr 23 2024 | 17.71 | 0.36 | 2.07% | 17.36 | 17.915 | 17.0908 | 29,219 |
| Apr 22 2024 | 17.35 | -0.01 | -0.06% | 17.43 | 17.69 | 17.35 | 33,347 |
| Apr 19 2024 | 17.36 | 0.94 | 5.72% | 16.39 | 17.36 | 16.39 | 40,283 |
| Apr 18 2024 | 16.42 | 0.08 | 0.49% | 16.36 | 16.64 | 16.295 | 54,589 |
| Apr 17 2024 | 16.34 | -0.22 | -1.33% | 16.60 | 16.715 | 16.29 | 31,053 |
| Apr 16 2024 | 16.56 | -0.11 | -0.66% | 16.75 | 16.75 | 16.42 | 21,582 |
| Apr 15 2024 | 16.67 | -0.42 | -2.46% | 17.25 | 17.43 | 16.5901 | 45,537 |
| Apr 12 2024 | 17.09 | 0.21 | 1.24% | 16.73 | 17.13 | 16.66 | 47,675 |
| Apr 11 2024 | 16.88 | 0.07 | 0.42% | 16.99 | 16.99 | 16.685 | 42,957 |
| Apr 10 2024 | 16.81 | -1.11 | -6.19% | 17.62 | 17.62 | 16.70 | 201,517 |
| Apr 09 2024 | 17.92 | 0.12 | 0.67% | 17.83 | 18.07 | 17.81 | 37,066 |
| Apr 08 2024 | 17.80 | -0.05 | -0.28% | 17.84 | 17.99 | 17.72 | 49,306 |
| Apr 05 2024 | 17.85 | -0.10 | -0.56% | 17.81 | 18.09 | 17.80 | 39,669 |
| Apr 04 2024 | 17.95 | -0.03 | -0.17% | 18.33 | 18.40 | 17.89 | 43,733 |
| Apr 03 2024 | 17.98 | -0.02 | -0.11% | 17.87 | 18.12 | 17.86 | 32,522 |
| Apr 02 2024 | 18.00 | -0.30 | -1.64% | 18.33 | 18.40 | 17.90 | 62,966 |
| Apr 01 2024 | 18.30 | -0.52 | -2.76% | 18.82 | 18.82 | 18.28 | 45,466 |
| Mar 28 2024 | 18.82 | 0.18 | 0.97% | 18.61 | 19.11 | 18.61 | 64,554 |
| Mar 27 2024 | 18.64 | 0.53 | 2.93% | 18.09 | 18.64 | 18.09 | 55,765 |
| Mar 26 2024 | 18.11 | -0.08 | -0.44% | 18.38 | 18.38 | 18.11 | 38,823 |
| Mar 25 2024 | 18.19 | -0.21 | -1.14% | 18.05 | 18.43 | 18.05 | 55,545 |
| Mar 22 2024 | 18.40 | -0.54 | -2.85% | 19.13 | 19.13 | 18.37 | 16,515 |
| Mar 21 2024 | 18.94 | -0.03 | -0.16% | 19.15 | 19.22 | 18.92 | 36,494 |
| Mar 20 2024 | 18.97 | 0.68 | 3.72% | 18.13 | 19.14 | 18.084 | 50,458 |
| Mar 19 2024 | 18.29 | 0.07 | 0.38% | 18.23 | 18.39 | 18.23 | 24,012 |
| Mar 18 2024 | 18.22 | -0.29 | -1.57% | 18.42 | 18.51 | 18.12 | 63,316 |
| Mar 15 2024 | 18.51 | 0.24 | 1.31% | 18.14 | 18.60 | 18.14 | 107,978 |
| Mar 14 2024 | 18.27 | -0.36 | -1.93% | 18.31 | 18.47 | 18.105 | 72,331 |
| Mar 13 2024 | 18.63 | 0.14 | 0.76% | 18.70 | 18.841 | 18.43 | 41,155 |
| Mar 12 2024 | 18.49 | -0.03 | -0.16% | 18.44 | 18.5827 | 18.25 | 34,867 |
| Mar 11 2024 | 18.52 | -0.70 | -3.64% | 18.93 | 19.00 | 18.47 | 33,360 |
| Mar 08 2024 | 19.22 | 0.14 | 0.73% | 19.38 | 19.66 | 19.15 | 29,347 |
| Mar 07 2024 | 19.08 | 0.30 | 1.60% | 18.97 | 19.16 | 18.90 | 31,527 |
| Mar 06 2024 | 18.78 | -0.22 | -1.16% | 19.02 | 19.12 | 18.45 | 34,733 |
| Mar 05 2024 | 19.00 | 0.65 | 3.54% | 18.45 | 19.17 | 18.45 | 30,423 |
| Mar 04 2024 | 18.35 | 0.10 | 0.55% | 18.19 | 18.74 | 18.15 | 44,218 |
| Mar 01 2024 | 18.25 | -0.11 | -0.60% | 18.23 | 18.47 | 17.7001 | 46,328 |
| Feb 29 2024 | 18.36 | 0.30 | 1.66% | 18.56 | 18.68 | 18.13 | 52,208 |
| Feb 28 2024 | 18.06 | -0.28 | -1.53% | 18.21 | 18.52 | 18.03 | 43,198 |
| Feb 27 2024 | 18.34 | 0.10 | 0.55% | 18.46 | 18.66 | 18.27 | 38,922 |
| Feb 26 2024 | 18.24 | -0.40 | -2.15% | 18.50 | 18.79 | 18.24 | 44,159 |
