FISI(FISI)
FISI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $38.93 | $38.97 | $37.93 | $38.45 | 62,722 |
| 10/8/2026 | $38.69 | $39.20 | $38.45 | $39.05 | 113,610 |
| 10/7/2026 | $38.80 | $39.01 | $38.43 | $38.71 | 117,524 |
| 10/6/2026 | $39.63 | $39.95 | $39.16 | $39.28 | 95,719 |
| 10/5/2026 | $39.88 | $40.21 | $39.17 | $39.63 | 118,735 |
| 10/2/2026 | $39.88 | $40.35 | $39.62 | $39.98 | 118,710 |
| 10/1/2026 | $38.77 | $39.48 | $38.10 | $39.48 | 136,037 |
| 9/30/2026 | $39.32 | $39.36 | $38.73 | $38.98 | 123,920 |
| 9/29/2026 | $39.55 | $39.58 | $38.79 | $39.29 | 99,000 |
| 9/28/2026 | $39.98 | $40.12 | $39.50 | $39.55 | 132,656 |
| 9/25/2026 | $40.10 | $40.84 | $40.04 | $40.23 | 108,324 |
| 9/24/2026 | $39.85 | $40.14 | $39.61 | $40.02 | 127,110 |
| 9/23/2026 | $40.25 | $40.32 | $39.62 | $39.66 | 130,100 |
| 9/22/2026 | $40.68 | $40.77 | $40.05 | $40.32 | 140,200 |
| 9/21/2026 | $40.65 | $41.01 | $40.30 | $40.33 | 96,600 |
| 9/18/2026 | $40.43 | $40.78 | $40.01 | $40.64 | 412,120 |
| 9/17/2026 | $40.68 | $40.88 | $40.35 | $40.72 | 292,536 |
| 9/16/2026 | $40.88 | $40.90 | $39.56 | $40.23 | 128,122 |
| 9/15/2026 | $40.60 | $41.06 | $40.41 | $40.80 | 94,546 |
| 9/14/2026 | $40.79 | $41.23 | $40.71 | $41.02 | 123,400 |
| 9/11/2026 | $41.52 | $41.71 | $40.67 | $40.92 | 98,400 |
| 9/10/2026 | $40.70 | $41.14 | $40.40 | $41.09 | 122,844 |
| 9/9/2026 | $40.94 | $41.18 | $40.38 | $40.79 | 121,044 |
| 9/8/2026 | $41.56 | $41.94 | $40.99 | $41.16 | 118,000 |
| 9/4/2026 | $41.22 | $41.75 | $41.21 | $41.70 | 131,917 |
| 9/3/2026 | $41.20 | $41.35 | $40.87 | $41.18 | 94,415 |
| 9/2/2026 | $40.10 | $41.00 | $40.10 | $40.84 | 109,439 |
| 9/1/2026 | $40.35 | $40.66 | $39.74 | $40.04 | 96,047 |
| 8/31/2026 | $41.02 | $41.02 | $40.35 | $40.52 | 127,600 |
| 8/28/2026 | $40.92 | $41.43 | $40.82 | $40.96 | 193,541 |
| 8/27/2026 | $40.73 | $41.07 | $39.92 | $40.92 | 250,600 |
| 8/26/2026 | $40.85 | $41.10 | $40.64 | $40.80 | 107,500 |
| 8/25/2026 | $41.39 | $41.50 | $40.51 | $40.62 | 99,347 |
| 8/24/2026 | $41.19 | $41.39 | $40.75 | $40.82 | 93,322 |
| 8/21/2026 | $41.05 | $41.21 | $40.54 | $41.20 | 276,800 |
| 8/20/2026 | $40.72 | $40.99 | $40.51 | $40.79 | 177,716 |
| 8/19/2026 | $41.57 | $41.58 | $40.87 | $40.91 | 226,700 |
| 8/18/2026 | $41.67 | $41.75 | $41.15 | $41.57 | 120,423 |
| 8/17/2026 | $41.55 | $41.91 | $41.43 | $41.56 | 152,518 |
| 8/14/2026 | $41.95 | $42.31 | $41.68 | $41.75 | 101,137 |
| 8/13/2026 | $42.19 | $42.35 | $41.71 | $41.89 | 89,640 |
| 8/12/2026 | $41.80 | $42.11 | $41.56 | $41.87 | 107,400 |
| 8/11/2026 | $41.38 | $41.75 | $41.15 | $41.64 | 119,100 |
| 8/10/2026 | $41.46 | $41.74 | $41.00 | $41.33 | 135,943 |
| 8/7/2026 | $41.96 | $42.24 | $41.01 | $41.65 | 177,700 |
| 8/6/2026 | $42.75 | $42.75 | $41.90 | $41.96 | 159,315 |
| 8/5/2026 | $42.81 | $42.92 | $42.33 | $42.46 | 140,100 |
| 8/4/2026 | $42.58 | $42.91 | $42.33 | $42.70 | 124,827 |
| 8/3/2026 | $42.20 | $42.97 | $41.88 | $42.59 | 216,300 |
| 7/31/2026 | $41.06 | $41.97 | $40.98 | $41.46 | 131,700 |
| 7/30/2026 | $40.85 | $41.74 | $40.85 | $41.26 | 145,033 |
| 7/29/2026 | $41.86 | $42.16 | $41.16 | $41.25 | 177,233 |
| 7/28/2026 | $41.37 | $42.26 | $41.37 | $42.16 | 155,600 |
| 7/27/2026 | $41.35 | $41.45 | $40.62 | $41.25 | 276,563 |
| 7/24/2026 | $38.94 | $41.18 | $38.78 | $40.62 | 276,649 |
| 7/23/2026 | $38.38 | $39.10 | $38.05 | $38.72 | 159,148 |
| 7/22/2026 | $39.41 | $39.41 | $38.66 | $38.89 | 118,200 |
| 7/21/2026 | $39.38 | $39.82 | $38.20 | $39.49 | 156,511 |
| 7/20/2026 | $39.49 | $39.64 | $39.06 | $39.31 | 105,800 |
| 7/17/2026 | $39.71 | $40.37 | $39.13 | $39.32 | 111,741 |
| 7/16/2026 | $39.23 | $40.40 | $39.23 | $40.03 | 145,400 |
| 7/15/2026 | $38.76 | $39.33 | $38.73 | $39.17 | 120,600 |
| 7/14/2026 | $38.89 | $39.23 | $38.04 | $38.78 | 103,844 |
| 7/13/2026 | $38.88 | $39.08 | $38.55 | $38.75 | 129,407 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
