Financial Institutions Inc (FISI)

NASDAQ

	Symbol	Exchange	Currency

16.62

-0.02(-0.12%)

12:38:11-Real-time Data.

Currency in USD

Volume:
9,233
Day's Range:
16.41 - 16.80
52 wk Range:
13.84 - 28.46

High dividend Yield

More Info

FISI Historical Data

Time Frame:

Daily

Download Data

05/01/2023 - 05/30/2023


05/30/2023	16.62	16.46	16.80	16.41	9.23K	-0.12%
05/26/2023	16.64	16.49	16.75	16.49	16.60K	+0.54%
05/25/2023	16.55	16.51	16.69	16.34	25.95K	-0.36%
05/24/2023	16.61	16.78	16.80	16.55	48.76K	-1.42%
05/23/2023	16.85	16.50	17.07	16.50	49.46K	+1.38%
05/22/2023	16.62	16.58	16.75	16.19	34.17K	+0.73%
05/19/2023	16.50	17.17	17.17	16.44	50.51K	-2.83%
05/18/2023	16.98	16.80	17.06	16.50	63.27K	+1.13%
05/17/2023	16.79	16.29	16.86	16.29	68.52K	+3.77%
05/16/2023	16.18	16.39	16.73	16.15	49.90K	-0.68%
05/15/2023	16.29	16.20	16.50	16.07	46.11K	+0.68%
05/12/2023	16.18	15.60	16.22	15.50	55.32K	+1.76%
05/11/2023	15.90	15.80	16.43	15.37	58.38K	0.00%
05/10/2023	15.90	15.96	16.16	15.80	97.51K	+0.57%
05/09/2023	15.81	15.77	15.95	15.51	58.67K	-0.32%
05/08/2023	15.86	16.20	16.20	15.57	72.19K	-1.31%
05/05/2023	16.07	15.55	16.24	15.55	62.67K	+6.49%
05/04/2023	15.09	15.23	15.52	13.84	179.32K	-2.71%
05/03/2023	15.51	16.26	16.72	15.42	110.77K	-4.08%
05/02/2023	16.17	17.31	17.36	16.10	98.05K	-6.80%
05/01/2023	17.35	17.62	17.69	17.29	51.00K	-0.74%

Highest: 17.69	Lowest: 13.84	Difference: 3.86	Average: 16.31	Change %: -4.92

Name

Price

Chg. %

Add

EGBN

20.04

-1.23%

Eagle Bancorp Inc

HTBK

7.64

-0.78%

Heritage Commerce Corp

PFS

16.05

-1.93%

Provident Financial Services Inc

BMRC

16.83

-2.26%

Bank of Marin Bancorp

PFC

14.14

-0.91%

Premier Financial Corp

Name

Last

Chg. %

Vol.

Suncor Energy

38.63

-1.80%

2.16M

Shopify Inc

80.22

-1.55%

1.77M

Great-West Lifeco

38.72

-0.87%

1.62M

Toronto Dominion Bank

78.23

-1.12%

1.46M

Enbridge

48.55

-1.00%

1.41M

Sun Life Financial

65.87

-1.08%

1.34M

Canadian Natural

74.55

-2.10%

1.14M

Name

Last

Chg. %

Vol.

Adaptogenics Health

0.07

+225.00%

9.00K

QNB Metals

0.14

+222.22%

3.00K

Shellron Capital

0.04

+125.00%

1.00K

Herbal Dispatch

0.01

+100.00%

11.30K

Pharmadrug

0.01

+100.00%

96.00K

Biome Grow

0.01

+100.00%

2.00K

DeepMarkit

0.01

+100.00%

163.00K

Name

Last

Chg. %

Vol.

Agraflora Organics

0.01

0.00%

204.00K

Millennium Silver

0.005

-50.00%

5.00K

Agraflora Organics

0.005

-50.00%

1.07M

Mijem Newcomm Tech

0.01

0.00%

64.00K

Adex Mining Inc

0.005

-50.00%

45.00K

Certive Solutions Inc

0.03

-45.45%

20.00K

Val d Or Mining

0.08

-42.86%

85.70K

S&P/TSX	19,768.15	-199.80	-1.00%
S&P/TSX 60	1,189.19	-12.29	-1.02%
US 30 derived	32,948.10	-145.2	-0.44%
US 500 derived	4,204.00	-1.5	-0.03%
S&P 500 VIX derived	17.83	+0.37	+2.12%
DAX derived	15,908.91	-43.82	-0.27%
Dollar Index derived	104.025	-0.111	-0.11%

Crude Oil WTI Futuresderived	69.78	-2.89	-3.98%
Brent Oil Futuresderived	74.09	-3.01	-3.90%
Natural Gas Futuresderived	2.295	-0.122	-5.05%
Gold Futuresderived	1,980.10	+17.00	+0.87%
Silver Futuresderived	23.325	-0.035	-0.15%
US Soybeans Futuresderived	1,302.00	-34.00	-2.54%
US Cotton #2 Futuresderived	84.54	+1.19	+1.43%

Canada 5Y	3.55	-0.052	-1.44%
Canada 10Y	3.296	-0.035	-1.04%
Canada 30Y	3.256	-0.018	-0.53%
U.S. 2Y	4.501	-0.079	-1.63%
U.S. 10Y	3.708	-0.111	-2.89%
U.S. 30Y	3.898	-0.105	-2.65%
Germany 10Y	2.3315	-0.1015	-4.17%

Bombardier Inc	55.95	-0.510	-0.90%
Enbridge	35.72	-0.16	-0.45%
Air Canada	21.83	-0.04	-0.18%
Ovintiv derived	21.70	-0.39	-1.77%
Apple	177.44	+2.01	+1.15%
Alibaba ADR	78.65	-2.32	-2.87%
Tesla	199.72	+6.55	+3.39%

Popular Searches

Please try another search

Financial Institutions Inc (FISI)

FISI Historical Data

FISI Comments