Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.46 -41.59 (-0.53%) Bitcoin USD
64,941.91 +3,401.45 (+5.53%) CMC Crypto 200
1,332.88 +20.25 (+1.57%)
Financial Institutions, Inc. (FISI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 16.36 | 16.64 | 16.30 | 16.42 | 16.42 | 54,600 |
| 17 Apr 2024 | 16.57 | 16.72 | 16.29 | 16.34 | 16.34 | 31,100 |
| 16 Apr 2024 | 16.66 | 16.75 | 16.42 | 16.56 | 16.56 | 27,100 |
| 15 Apr 2024 | 17.25 | 17.43 | 16.59 | 16.67 | 16.67 | 45,500 |
| 12 Apr 2024 | 16.73 | 17.13 | 16.66 | 17.09 | 17.09 | 47,700 |
| 11 Apr 2024 | 16.99 | 16.99 | 16.68 | 16.88 | 16.88 | 42,900 |
| 10 Apr 2024 | 17.80 | 17.90 | 16.70 | 16.81 | 16.81 | 206,300 |
| 09 Apr 2024 | 17.83 | 18.07 | 17.81 | 17.92 | 17.92 | 37,100 |
| 08 Apr 2024 | 17.84 | 17.99 | 17.72 | 17.80 | 17.80 | 49,300 |
| 05 Apr 2024 | 17.81 | 18.09 | 17.80 | 17.85 | 17.85 | 40,600 |
| 04 Apr 2024 | 18.33 | 18.40 | 17.89 | 17.95 | 17.95 | 43,700 |
| 03 Apr 2024 | 17.87 | 18.12 | 17.86 | 17.98 | 17.98 | 32,500 |
| 02 Apr 2024 | 18.25 | 18.60 | 17.90 | 18.00 | 18.00 | 67,000 |
| 01 Apr 2024 | 18.76 | 18.76 | 18.28 | 18.30 | 18.30 | 45,500 |
| 28 Mar 2024 | 18.61 | 19.11 | 18.61 | 18.82 | 18.82 | 64,600 |
| 27 Mar 2024 | 18.09 | 18.64 | 18.09 | 18.64 | 18.64 | 55,800 |
| 26 Mar 2024 | 18.28 | 18.33 | 18.11 | 18.11 | 18.11 | 38,800 |
| 25 Mar 2024 | 18.05 | 18.43 | 18.05 | 18.19 | 18.19 | 55,500 |
| 22 Mar 2024 | 19.13 | 19.13 | 18.37 | 18.40 | 18.40 | 16,500 |
| 21 Mar 2024 | 19.15 | 19.22 | 18.93 | 18.94 | 18.94 | 36,400 |
| 20 Mar 2024 | 18.13 | 19.14 | 18.08 | 18.97 | 18.97 | 50,500 |
| 19 Mar 2024 | 18.23 | 18.38 | 18.23 | 18.29 | 18.29 | 24,000 |
| 18 Mar 2024 | 18.42 | 18.51 | 18.12 | 18.22 | 18.22 | 63,300 |
| 15 Mar 2024 | 18.14 | 18.60 | 18.14 | 18.51 | 18.51 | 108,300 |
| 14 Mar 2024 | 18.31 | 18.47 | 18.11 | 18.27 | 18.27 | 72,300 |
| 14 Mar 2024 | 0.3 Dividend | |||||
| 13 Mar 2024 | 18.70 | 18.84 | 18.56 | 18.63 | 18.33 | 41,200 |
| 12 Mar 2024 | 18.44 | 18.58 | 18.25 | 18.49 | 18.19 | 34,900 |
| 11 Mar 2024 | 18.93 | 19.00 | 18.47 | 18.52 | 18.22 | 33,400 |
| 08 Mar 2024 | 19.38 | 19.41 | 19.15 | 19.22 | 18.91 | 29,300 |
| 07 Mar 2024 | 18.97 | 19.16 | 18.90 | 19.08 | 18.77 | 31,500 |
| 06 Mar 2024 | 19.02 | 19.02 | 18.45 | 18.78 | 18.48 | 34,700 |
| 05 Mar 2024 | 18.45 | 19.17 | 18.45 | 19.00 | 18.69 | 30,400 |
| 04 Mar 2024 | 18.19 | 18.74 | 18.15 | 18.35 | 18.05 | 44,200 |
| 01 Mar 2024 | 18.23 | 18.47 | 17.70 | 18.25 | 17.96 | 46,300 |
| 29 Feb 2024 | 18.56 | 18.68 | 18.13 | 18.36 | 18.06 | 52,200 |
| 28 Feb 2024 | 18.21 | 18.52 | 18.03 | 18.06 | 17.77 | 43,200 |
| 27 Feb 2024 | 18.46 | 18.66 | 18.27 | 18.34 | 18.04 | 38,900 |
| 26 Feb 2024 | 18.50 | 18.79 | 18.24 | 18.24 | 17.95 | 44,200 |
| 23 Feb 2024 | 18.52 | 18.91 | 18.40 | 18.64 | 18.34 | 30,400 |
| 22 Feb 2024 | 18.61 | 19.25 | 18.31 | 18.60 | 18.30 | 47,700 |
| 21 Feb 2024 | 18.85 | 18.90 | 18.58 | 18.70 | 18.40 | 21,000 |
| 20 Feb 2024 | 19.15 | 19.33 | 18.79 | 18.87 | 18.57 | 38,100 |
| 16 Feb 2024 | 19.45 | 19.60 | 19.11 | 19.23 | 18.92 | 37,100 |
| 15 Feb 2024 | 18.92 | 19.70 | 18.92 | 19.60 | 19.28 | 46,800 |
| 14 Feb 2024 | 18.64 | 18.82 | 18.44 | 18.78 | 18.48 | 29,700 |
| 13 Feb 2024 | 19.13 | 19.50 | 18.30 | 18.42 | 18.12 | 78,600 |
| 12 Feb 2024 | 18.87 | 19.77 | 18.87 | 19.65 | 19.33 | 49,800 |
| 09 Feb 2024 | 18.85 | 19.11 | 18.59 | 18.99 | 18.68 | 31,800 |
| 08 Feb 2024 | 18.78 | 19.17 | 18.77 | 18.88 | 18.58 | 44,200 |
| 07 Feb 2024 | 19.02 | 19.16 | 18.33 | 18.85 | 18.55 | 52,100 |
| 06 Feb 2024 | 19.46 | 19.61 | 18.88 | 18.98 | 18.67 | 42,500 |
| 05 Feb 2024 | 19.56 | 19.64 | 19.23 | 19.51 | 19.20 | 81,900 |
| 02 Feb 2024 | 19.91 | 20.12 | 19.56 | 19.80 | 19.48 | 62,700 |
| 01 Feb 2024 | 21.00 | 21.26 | 19.81 | 20.21 | 19.88 | 76,600 |
| 31 Jan 2024 | 21.43 | 21.54 | 20.85 | 20.90 | 20.56 | 82,700 |
| 30 Jan 2024 | 21.45 | 21.84 | 21.45 | 21.62 | 21.27 | 39,700 |
| 29 Jan 2024 | 21.50 | 21.75 | 21.41 | 21.64 | 21.29 | 62,600 |
| 26 Jan 2024 | 22.80 | 22.80 | 19.87 | 21.28 | 20.94 | 179,900 |
| 25 Jan 2024 | 22.95 | 23.11 | 22.44 | 23.01 | 22.64 | 64,500 |
| 24 Jan 2024 | 22.94 | 23.00 | 22.70 | 22.81 | 22.44 | 46,100 |
| 23 Jan 2024 | 22.68 | 22.94 | 22.55 | 22.66 | 22.30 | 70,200 |
| 22 Jan 2024 | 22.26 | 22.62 | 22.18 | 22.50 | 22.14 | 45,900 |
| 19 Jan 2024 | 21.73 | 22.21 | 21.61 | 22.02 | 21.67 | 48,100 |
| 18 Jan 2024 | 21.32 | 21.65 | 21.32 | 21.55 | 21.20 | 47,600 |
| 17 Jan 2024 | 20.88 | 21.40 | 20.88 | 21.38 | 21.04 | 35,300 |
| 16 Jan 2024 | 21.25 | 21.48 | 20.75 | 21.24 | 20.90 | 54,700 |
| 12 Jan 2024 | 21.60 | 21.79 | 21.26 | 21.49 | 21.14 | 44,800 |
| 11 Jan 2024 | 21.52 | 21.74 | 21.19 | 21.50 | 21.15 | 47,100 |
| 10 Jan 2024 | 21.46 | 21.57 | 21.00 | 21.57 | 21.22 | 47,200 |
| 09 Jan 2024 | 21.93 | 22.00 | 21.53 | 21.54 | 21.19 | 56,300 |
| 08 Jan 2024 | 21.87 | 22.38 | 21.74 | 22.17 | 21.81 | 54,200 |
| 05 Jan 2024 | 21.15 | 21.86 | 21.11 | 21.74 | 21.39 | 147,300 |
| 04 Jan 2024 | 21.12 | 21.40 | 21.09 | 21.14 | 20.80 | 56,600 |
| 03 Jan 2024 | 21.44 | 21.76 | 21.00 | 21.00 | 20.66 | 62,200 |
| 02 Jan 2024 | 21.22 | 21.74 | 21.15 | 21.44 | 21.09 | 45,200 |
| 29 Dec 2023 | 21.71 | 21.71 | 21.20 | 21.30 | 20.96 | 36,800 |
| 28 Dec 2023 | 21.58 | 21.90 | 21.58 | 21.67 | 21.32 | 28,400 |
| 27 Dec 2023 | 21.60 | 21.93 | 21.42 | 21.67 | 21.32 | 39,900 |
| 26 Dec 2023 | 21.36 | 21.85 | 21.36 | 21.71 | 21.36 | 24,500 |
| 22 Dec 2023 | 21.06 | 21.60 | 21.06 | 21.37 | 21.03 | 34,400 |
| 21 Dec 2023 | 20.90 | 20.99 | 20.53 | 20.92 | 20.58 | 52,700 |
| 20 Dec 2023 | 20.83 | 21.52 | 20.54 | 20.64 | 20.31 | 50,600 |
| 19 Dec 2023 | 20.60 | 21.16 | 20.60 | 20.98 | 20.64 | 45,100 |
| 18 Dec 2023 | 20.28 | 20.55 | 20.09 | 20.43 | 20.10 | 48,500 |
| 15 Dec 2023 | 21.00 | 21.00 | 19.16 | 20.28 | 19.95 | 128,800 |
| 14 Dec 2023 | 21.20 | 21.44 | 20.65 | 21.00 | 20.66 | 69,500 |
| 13 Dec 2023 | 19.26 | 20.79 | 19.01 | 20.69 | 20.36 | 163,400 |
| 13 Dec 2023 | 0.3 Dividend | |||||
| 12 Dec 2023 | 18.99 | 19.70 | 18.99 | 19.59 | 18.98 | 72,600 |
| 11 Dec 2023 | 19.06 | 19.44 | 18.94 | 19.09 | 18.49 | 78,300 |
| 08 Dec 2023 | 18.79 | 19.07 | 18.43 | 18.77 | 18.18 | 59,600 |
| 07 Dec 2023 | 18.39 | 18.71 | 18.21 | 18.69 | 18.11 | 21,900 |
| 06 Dec 2023 | 18.43 | 18.95 | 18.25 | 18.28 | 17.71 | 44,700 |
| 05 Dec 2023 | 18.75 | 18.84 | 18.14 | 18.23 | 17.66 | 28,800 |
| 04 Dec 2023 | 18.46 | 18.95 | 18.46 | 18.80 | 18.21 | 41,400 |
| 01 Dec 2023 | 17.19 | 18.60 | 17.19 | 18.49 | 17.91 | 82,500 |
| 30 Nov 2023 | 17.95 | 17.98 | 17.32 | 17.36 | 16.82 | 28,100 |
| 29 Nov 2023 | 17.80 | 18.08 | 17.75 | 17.85 | 17.29 | 25,400 |
| 28 Nov 2023 | 17.72 | 17.72 | 17.56 | 17.60 | 17.05 | 26,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.