Italia markets closed

Financial Institutions, Inc. (FISI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,24+0,24 (+1,26%)
In data: 01:44PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202419,0719,5118,9019,2419,2421.335
01 lug 202419,2919,3018,7519,0019,0057.300
28 giu 202418,2419,5518,1119,3219,32262.000
27 giu 202417,8218,1217,8018,0218,0224.600
26 giu 202417,6618,0817,4317,9317,9356.800
25 giu 202417,4617,8117,4417,6617,6622.100
24 giu 202417,3417,8217,3417,6117,6124.700
21 giu 202417,4517,8017,2717,4117,4179.000
20 giu 202417,4517,5917,4417,4617,4623.500
18 giu 202417,4617,6817,3617,5917,5930.800
17 giu 202417,0317,5516,9417,4817,4835.600
14 giu 202416,8117,2116,8117,1017,1048.200
14 giu 20240.3 Dividendo
13 giu 202417,4817,4817,0617,3817,0846.600
12 giu 202417,6118,0617,1217,5217,2237.300
11 giu 202417,1617,2616,9817,2216,9232.500
10 giu 202417,2817,4317,1217,2616,9638.600
07 giu 202417,6217,6217,3017,5017,2034.000
06 giu 202417,4017,8117,3817,7217,4142.300
05 giu 202417,4517,6117,2517,4917,1937.500
04 giu 202417,4217,4817,3217,4117,1138.400
03 giu 202417,9617,9617,4517,5517,2523.900
31 mag 202417,5317,7917,5117,6117,3145.100
30 mag 202417,4317,8017,4317,5517,2534.500
29 mag 202417,5217,8717,3017,3417,0441.200
28 mag 202418,1618,1617,7017,7717,4638.500
24 mag 202418,2018,2017,8717,9917,6829.400
23 mag 202418,8218,8218,0018,0917,7862.800
22 mag 202418,7018,8618,5518,6718,3543.100
21 mag 202418,5618,8718,5618,7918,4735.400
20 mag 202418,9119,0118,4318,4318,1174.600
17 mag 202418,7619,1118,7019,0018,67121.100
16 mag 202418,6818,7918,5418,7018,3840.000
15 mag 202418,8518,8518,5018,5018,1859.400
14 mag 202418,7918,9818,5118,7118,3927.700
13 mag 202418,9818,9818,4518,6918,37100.500
10 mag 202418,5918,9018,3818,8718,5438.100
09 mag 202418,2418,6617,9418,5218,2082.800
08 mag 202417,6518,3117,6518,1517,8455.200
07 mag 202417,9318,0517,7817,7917,4829.600
06 mag 202418,1018,1917,6717,7617,4568.900
03 mag 202418,1718,1717,7317,8517,5431.100
02 mag 202417,5417,8817,4717,8317,5264.700
01 mag 202417,3617,9417,2417,4317,1368.300
30 apr 202417,3017,4217,0917,2216,9250.300
29 apr 202417,7117,8617,4117,4717,1738.300
26 apr 202417,2117,6416,9517,6017,3050.200
25 apr 202417,1917,5317,1817,4217,1258.600
24 apr 202417,6118,1317,3417,7717,4643.900
23 apr 202417,5017,9217,0917,7117,4029.200
22 apr 202417,4317,6917,3517,3517,0533.300
19 apr 202416,3917,3616,3917,3617,0640.300
18 apr 202416,3616,6416,3016,4216,1454.600
17 apr 202416,5716,7216,2916,3416,0631.100
16 apr 202416,6616,7516,4216,5616,2727.100
15 apr 202417,2517,4316,5916,6716,3845.500
12 apr 202416,7317,1316,6617,0916,8047.700
11 apr 202416,9916,9916,6816,8816,5942.900
10 apr 202417,8017,9016,7016,8116,52206.300
09 apr 202417,8318,0717,8117,9217,6137.100
08 apr 202417,8417,9917,7217,8017,4949.300
05 apr 202417,8118,0917,8017,8517,5440.600
04 apr 202418,3318,4017,8917,9517,6443.700
03 apr 202417,8718,1217,8617,9817,6732.500
02 apr 202418,2518,6017,9018,0017,6967.000
01 apr 202418,7618,7618,2818,3017,9845.500
28 mar 202418,6119,1118,6118,8218,5064.600
27 mar 202418,0918,6418,0918,6418,3255.800
26 mar 202418,2818,3318,1118,1117,8038.800
25 mar 202418,0518,4318,0518,1917,8855.500
22 mar 202419,1319,1318,3718,4018,0816.500
21 mar 202419,1519,2218,9318,9418,6136.400
20 mar 202418,1319,1418,0818,9718,6450.500
19 mar 202418,2318,3818,2318,2917,9724.000
18 mar 202418,4218,5118,1218,2217,9163.300
15 mar 202418,1418,6018,1418,5118,19108.300
14 mar 202418,3118,4718,1118,2717,9572.300
14 mar 20240.3 Dividendo
13 mar 202418,7018,8418,5618,6318,0141.200
12 mar 202418,4418,5818,2518,4917,8834.900
11 mar 202418,9319,0018,4718,5217,9133.400
08 mar 202419,3819,4119,1519,2218,5829.300
07 mar 202418,9719,1618,9019,0818,4531.500
06 mar 202419,0219,0218,4518,7818,1634.700
05 mar 202418,4519,1718,4519,0018,3730.400
04 mar 202418,1918,7418,1518,3517,7444.200
01 mar 202418,2318,4717,7018,2517,6546.300
29 feb 202418,5618,6818,1318,3617,7552.200
28 feb 202418,2118,5218,0318,0617,4643.200
27 feb 202418,4618,6618,2718,3417,7338.900
26 feb 202418,5018,7918,2418,2417,6444.200
23 feb 202418,5218,9118,4018,6418,0230.400
22 feb 202418,6119,2518,3118,6017,9847.700
21 feb 202418,8518,9018,5818,7018,0821.000
20 feb 202419,1519,3318,7918,8718,2538.100
16 feb 202419,4519,6019,1119,2318,5937.100
15 feb 202418,9219,7018,9219,6018,9546.800
14 feb 202418,6418,8218,4418,7818,1629.700
13 feb 202419,1319,5018,3018,4217,8178.600
12 feb 202418,8719,7718,8719,6519,0049.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...