Holen Sie sich die Stockscreener-App
27.45
1.12%
-0.31
Handel nachbörslich:
27.44
-0.010
-0.04%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt FISI?
Forum
Prognose
Dividendenhistorie
Financial Institutions Inc-Aktien (FISI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $28.04 | $27.32 | $0.715 | 155,794.0 | -1.12% |
| 2025-09-04 | $27.77 | $27.36 | $0.41 | 104,468.0 | +1.68% |
| 2025-09-03 | $27.49 | $27.09 | $0.405 | 71,822.0 | -0.29% |
| 2025-09-02 | $27.58 | $27.16 | $0.415 | 88,666.0 | -1.05% |
| 2025-08-29 | $27.84 | $27.54 | $0.305 | 64,005.0 | +0.18% |
| 2025-08-28 | $27.81 | $27.50 | $0.31 | 132,537.0 | +0.05% |
| 2025-08-27 | $27.74 | $27.45 | $0.29 | 80,963.0 | +0.27% |
| 2025-08-26 | $27.66 | $27.17 | $0.49 | 167,292.0 | +1.44% |
| 2025-08-25 | $27.51 | $27.10 | $0.41 | 105,331.0 | -0.22% |
| 2025-08-22 | $27.33 | $26.06 | $1.27 | 513,335.0 | +5.02% |
| 2025-08-21 | $26.51 | $25.80 | $0.71 | 63,394.0 | -0.19% |
| 2025-08-20 | $25.99 | $25.73 | $0.255 | 98,933.0 | +0.43% |
| 2025-08-19 | $26.23 | $25.75 | $0.48 | 84,575.0 | -0.39% |
| 2025-08-18 | $26.02 | $25.66 | $0.36 | 170,396.0 | +0.62% |
| 2025-08-15 | $26.65 | $25.74 | $0.91 | 213,195.0 | -2.31% |
| 2025-08-14 | $26.72 | $26.03 | $0.69 | 129,176.0 | -0.26% |
| 2025-08-13 | $26.57 | $26.01 | $0.56 | 247,090.0 | +1.77% |
| 2025-08-12 | $26.07 | $24.90 | $1.17 | 105,532.0 | +4.54% |
| 2025-08-11 | $25.66 | $24.71 | $0.945 | 70,917.0 | -0.04% |
| 2025-08-08 | $25.02 | $24.65 | $0.375 | 85,078.0 | +0.77% |
Financial Institutions Inc-Aktien (FISI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Financial Institutions Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FISI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Financial Institutions Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Financial Institutions Inc-Aktien (FISI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $28.04 | $27.09 | $0.955 | 576,544.0 | -0.80% |
| 2025-08 | $27.84 | $24.62 | $3.22 | 2,853,418.0 | +8.55% |
| 2025-07 | $27.72 | $25.25 | $2.47 | 3,248,450.0 | -0.74% |
| 2025-06 | $26.60 | $24.41 | $2.19 | 3,223,453.0 | -0.54% |
| 2025-05 | $27.99 | $25.08 | $2.91 | 1,984,028.0 | +1.69% |
| 2025-04 | $26.23 | $20.97 | $5.26 | 4,352,038.0 | +1.72% |
| 2025-03 | $28.51 | $24.65 | $3.86 | 4,468,767.0 | -10.92% |
| 2025-02 | $29.79 | $26.37 | $3.41 | 2,806,545.0 | +6.26% |
| 2025-01 | $27.86 | $25.23 | $2.63 | 2,868,054.0 | -3.37% |
Financial Institutions Inc-Aktien (FISI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.34 | $26.20 | $3.14 | 2,999,596.0 | -0.52% |
| 2024-11 | $29.14 | $23.68 | $5.45 | 1,080,368.0 | +13.12% |
| 2024-10 | $26.87 | $23.54 | $3.33 | 697,454.0 | -5.73% |
| 2024-09 | $27.00 | $24.03 | $2.97 | 692,506.0 | -2.11% |
| 2024-08 | $26.41 | $22.32 | $4.09 | 1,084,786.0 | -1.14% |
| 2024-07 | $27.75 | $18.56 | $9.19 | 1,524,162.0 | +36.23% |
| 2024-06 | $19.55 | $16.81 | $2.74 | 915,606.0 | +9.71% |
| 2024-05 | $19.11 | $17.24 | $1.87 | 1,158,509.0 | +2.26% |
| 2024-04 | $18.76 | $16.29 | $2.47 | 1,093,924.0 | -8.50% |
| 2024-03 | $19.41 | $17.70 | $1.71 | 912,014.0 | +2.51% |
| 2024-02 | $21.26 | $18.03 | $3.23 | 949,996.0 | -12.15% |
| 2024-01 | $23.11 | $19.87 | $3.24 | 1,332,008.0 | -1.88% |
Financial Institutions Inc-Aktien (FISI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.93 | $17.19 | $4.74 | 1,155,067.0 | +22.70% |
| 2023-11 | $18.25 | $15.72 | $2.53 | 728,627.0 | +9.60% |
| 2023-10 | $17.26 | $15.22 | $2.04 | 736,384.0 | -5.88% |
| 2023-09 | $19.29 | $16.61 | $2.68 | 851,415.0 | -3.83% |
| 2023-08 | $20.33 | $17.20 | $3.13 | 770,780.0 | -8.76% |
| 2023-07 | $20.85 | $15.46 | $5.39 | 1,101,073.0 | +21.86% |
| 2023-06 | $17.74 | $15.55 | $2.19 | 2,815,376.0 | +0.19% |
| 2023-05 | $17.69 | $13.84 | $3.86 | 1,380,446.0 | -10.13% |
| 2023-04 | $19.45 | $16.72 | $2.73 | 1,038,375.0 | -9.34% |
| 2023-03 | $25.03 | $18.35 | $6.68 | 1,609,499.0 | -22.76% |
| 2023-02 | $25.85 | $24.40 | $1.45 | 668,221.0 | +1.01% |
| 2023-01 | $24.94 | $23.38 | $1.56 | 601,944.0 | +1.44% |
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):