Holen Sie sich die Stockscreener-App
30.58
0.40%
-0.18
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $30.77 | $30.44 | $0.335 | 7,076.0 | -0.36% |
| 2025-11-25 | $30.91 | $29.82 | $1.09 | 218,274.0 | +3.74% |
| 2025-11-24 | $29.76 | $29.34 | $0.425 | 139,259.0 | +0.61% |
| 2025-11-21 | $29.67 | $28.50 | $1.17 | 122,108.0 | +3.40% |
| 2025-11-20 | $29.27 | $28.46 | $0.805 | 97,187.0 | -0.31% |
| 2025-11-19 | $28.68 | $28.25 | $0.43 | 92,725.0 | +0.99% |
| 2025-11-18 | $28.70 | $28.21 | $0.49 | 104,023.0 | -0.74% |
| 2025-11-17 | $29.34 | $28.30 | $1.04 | 122,804.0 | -2.50% |
| 2025-11-14 | $29.39 | $28.77 | $0.62 | 89,609.0 | -0.75% |
| 2025-11-13 | $29.73 | $29.26 | $0.47 | 111,127.0 | -0.44% |
| 2025-11-12 | $30.07 | $29.53 | $0.535 | 83,960.0 | -0.34% |
| 2025-11-11 | $29.86 | $29.60 | $0.26 | 70,290.0 | -0.30% |
| 2025-11-10 | $29.88 | $29.40 | $0.48 | 87,397.0 | +1.57% |
| 2025-11-07 | $29.34 | $28.80 | $0.54 | 190,032.0 | +0.86% |
| 2025-11-06 | $29.21 | $28.83 | $0.385 | 78,201.0 | -0.55% |
| 2025-11-05 | $29.26 | $28.72 | $0.54 | 97,429.0 | +1.67% |
| 2025-11-04 | $28.99 | $28.46 | $0.53 | 120,868.0 | -0.93% |
| 2025-11-03 | $29.12 | $28.03 | $1.09 | 135,115.0 | +2.11% |
| 2025-10-31 | $28.59 | $28.00 | $0.59 | 121,956.0 | -0.84% |
| 2025-10-30 | $29.26 | $28.61 | $0.65 | 103,314.0 | -0.86% |
| 2025-10-29 | $29.61 | $28.69 | $0.92 | 293,164.0 | -1.83% |
| 2025-10-28 | $29.54 | $29.01 | $0.53 | 137,782.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $30.91 | $28.03 | $2.88 | 1,967,484.0 | +7.81% |
| 2025-10 | $29.88 | $25.61 | $4.27 | 3,297,785.0 | +4.52% |
| 2025-09 | $28.13 | $26.07 | $2.06 | 2,562,918.0 | -1.70% |
| 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% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):