S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Finl Institution (FISI)

NASDAQ

$35.48-$0.98 (-2.69%)

Price as of Jun 03, 2026 4:10 PM EDT

$705.0M
Market Cap
47.10%
1-Year Change
Banks - Regional
Industry

1 Month
+7.49%

Low Price$33.82

High Price$36.46
3 Months
+16.52%

Low Price$30.25

High Price$36.46
1 Year
+43.60%

Low Price$24.44

High Price$36.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	35.55	36.57	35.51	36.46	+2.04%	100,066
06/01/2026	36.00	36.19	35.36	35.73	-1.38%	75,965
05/29/2026	35.87	36.29	35.65	36.23	+1.17%	96,205
05/28/2026	35.99	36.08	35.26	35.81	-0.33%	108,837
05/27/2026	36.42	36.53	35.65	35.93	-0.80%	120,653
05/26/2026	35.61	36.48	35.60	36.22	+2.43%	101,325
05/22/2026	35.44	35.73	35.24	35.36	-0.03%	94,659
05/21/2026	34.83	35.40	34.73	35.37	+0.77%	78,990
05/20/2026	34.37	35.18	34.13	35.10	+2.12%	104,238
05/19/2026	34.07	34.52	33.82	34.37	-0.15%	67,650
05/18/2026	33.82	34.75	33.73	34.42	+1.77%	69,688
05/15/2026	34.17	34.17	33.65	33.82	-1.26%	91,104
05/14/2026	34.39	34.81	34.11	34.25	+0.03%	92,316
05/13/2026	34.38	34.80	34.03	34.24	-1.24%	91,893
05/12/2026	34.76	34.78	34.10	34.67	-0.66%	115,008
05/11/2026	35.41	35.41	34.59	34.90	-1.44%	90,349
05/08/2026	35.36	35.70	34.79	35.41	0.00%	72,546
05/07/2026	35.35	35.65	34.94	35.41	+0.17%	79,736
05/06/2026	35.04	35.50	35.04	35.35	+1.52%	82,097
05/05/2026	34.06	34.89	34.00	34.82	+2.65%	90,179
05/04/2026	34.23	34.62	33.80	33.92	-1.65%	56,156
05/01/2026	34.14	34.78	33.79	34.49	+1.23%	69,129
04/30/2026	33.74	34.48	33.74	34.07	+0.12%	73,257
04/29/2026	34.80	34.97	33.96	34.03	-2.77%	80,541
04/28/2026	34.48	35.25	34.48	35.00	+1.27%	89,471
04/27/2026	33.91	34.57	33.46	34.56	+2.52%	94,426
04/24/2026	33.57	34.37	33.23	33.71	-1.29%	121,686
04/23/2026	34.15	34.50	33.48	34.15	-0.06%	190,049
04/23/2026	$1.04 Earnings
04/22/2026	34.22	34.60	33.97	34.17	-0.15%	76,262
04/21/2026	34.96	34.99	34.01	34.22	-2.37%	114,460
04/20/2026	35.05	35.43	34.99	35.05	-0.23%	76,003
04/17/2026	34.61	35.67	34.55	35.13	+2.60%	107,408
04/16/2026	34.13	34.33	33.95	34.24	-0.12%	117,658
04/15/2026	34.29	34.49	33.69	34.28	-0.17%	92,668
04/14/2026	33.75	34.42	33.45	34.34	+1.45%	124,937
04/13/2026	33.98	34.02	33.53	33.85	-0.59%	150,593
04/10/2026	34.49	34.49	33.77	34.05	-0.99%	79,903
04/09/2026	33.63	34.47	33.52	34.39	+1.51%	160,217
04/08/2026	34.19	34.47	33.68	33.88	+2.08%	154,236
04/07/2026	32.72	33.31	32.65	33.19	+1.28%	125,969
04/06/2026	32.22	32.78	32.21	32.77	+1.71%	71,372
04/02/2026	31.70	32.27	31.55	32.22	+0.41%	112,979
04/01/2026	31.82	32.36	31.75	32.09	+1.20%	116,242
03/31/2026	31.51	31.75	31.11	31.71	+2.13%	109,824
03/30/2026	31.26	31.26	30.79	31.05	+0.52%	78,668
03/27/2026	31.06	31.19	30.69	30.89	-1.09%	81,280
03/26/2026	30.90	31.27	30.85	31.23	-0.06%	69,639
03/25/2026	31.71	31.71	30.87	31.25	-0.48%	102,046
03/24/2026	30.92	31.72	30.80	31.40	+0.32%	114,114
03/23/2026	31.37	31.98	30.66	31.30	+2.32%	177,980
03/20/2026	30.69	30.83	30.22	30.59	-0.13%	342,590
03/19/2026	29.98	30.98	29.93	30.63	+1.09%	112,302
03/18/2026	30.46	30.64	30.08	30.30	-0.72%	212,436
03/17/2026	30.68	30.84	30.14	30.52	+0.16%	152,720
03/16/2026	30.40	30.80	30.40	30.47	+0.73%	103,344
03/13/2026	30.36	30.80	29.70	30.25	+0.83%	123,149
03/13/2026	$0.32 Dividend
03/12/2026	29.51	30.10	29.27	30.00	-0.20%	90,708
03/11/2026	30.00	30.25	29.78	30.06	-1.24%	133,551
03/10/2026	30.52	31.10	30.24	30.44	+0.10%	135,648
03/09/2026	29.85	30.55	29.15	30.41	-0.16%	143,551
03/06/2026	30.02	30.48	29.57	30.46	-1.63%	135,870
03/05/2026	31.05	31.35	30.41	30.96	-1.70%	127,185
03/04/2026	31.42	31.98	31.27	31.49	+0.57%	146,205
03/03/2026	31.02	31.52	30.54	31.32	-0.75%	90,233
03/02/2026	30.54	31.77	30.41	31.55	+1.63%	161,457
02/27/2026	31.95	32.33	30.61	31.05	-4.62%	181,224
02/26/2026	32.08	32.74	31.57	32.55	+2.02%	224,514
02/25/2026	31.78	32.39	31.78	31.91	+0.72%	302,030
02/24/2026	31.78	32.12	31.35	31.68	-0.65%	169,335
02/23/2026	33.21	33.52	31.37	31.89	-4.48%	175,168
02/20/2026	33.31	33.55	32.91	33.38	+0.21%	310,215
02/19/2026	33.27	33.62	32.75	33.31	-0.44%	213,203
02/18/2026	34.48	34.95	33.30	33.46	-2.76%	123,723
02/17/2026	34.49	34.74	33.98	34.41	+1.08%	99,687
02/13/2026	33.77	34.21	33.40	34.05	+1.00%	97,074
02/12/2026	34.36	34.63	33.19	33.71	-1.05%	111,584
02/11/2026	34.21	34.68	33.65	34.07	-0.09%	263,838
02/10/2026	34.25	34.64	33.67	34.10	-0.92%	151,923
02/09/2026	34.62	34.86	34.26	34.41	-1.02%	112,232
02/06/2026	34.58	35.10	34.57	34.77	+0.98%	255,536
02/05/2026	34.36	34.81	34.23	34.43	+0.06%	403,794
02/04/2026	34.20	34.77	34.20	34.41	+1.49%	460,481
02/03/2026	33.64	34.44	33.48	33.91	+0.94%	251,608
02/02/2026	32.87	34.04	32.87	33.59	+3.07%	311,225
01/30/2026	32.59	33.01	31.83	32.59	+0.03%	209,251
01/29/2026	31.73	32.63	31.70	32.58	+3.00%	170,950
01/29/2026	$0.96 Earnings
01/28/2026	31.81	31.94	31.45	31.63	-0.78%	97,359
01/27/2026	31.81	32.07	31.69	31.88	+0.47%	80,662
01/26/2026	31.62	31.79	31.22	31.73	+0.16%	82,844
01/23/2026	32.76	32.96	31.54	31.68	-3.47%	120,744
01/22/2026	32.91	33.37	32.79	32.82	-0.27%	158,249
01/21/2026	31.42	33.07	31.42	32.91	+5.32%	195,381
01/20/2026	31.55	31.66	31.19	31.25	-1.89%	120,136
01/16/2026	31.84	32.05	31.69	31.85	-0.09%	89,432
01/15/2026	31.51	31.99	31.51	31.88	+2.12%	93,345
01/14/2026	30.68	31.31	30.68	31.22	+1.32%	95,607
01/13/2026	31.14	31.14	30.59	30.81	-0.13%	85,110