Holen Sie sich die Stockscreener-App
26.25
3.10%
-0.84
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $27.52 | $26.25 | $1.27 | 215,419.0 | -3.10% |
| 2025-10-09 | $27.15 | $26.73 | $0.415 | 130,595.0 | +0.18% |
| 2025-10-08 | $27.54 | $27.01 | $0.53 | 88,920.0 | -1.10% |
| 2025-10-07 | $27.73 | $27.30 | $0.43 | 102,256.0 | -0.29% |
| 2025-10-06 | $27.99 | $27.11 | $0.88 | 135,154.0 | +1.22% |
| 2025-10-03 | $27.51 | $26.88 | $0.63 | 114,976.0 | +0.78% |
| 2025-10-02 | $27.16 | $26.72 | $0.445 | 109,342.0 | -0.85% |
| 2025-10-01 | $27.23 | $26.81 | $0.425 | 154,661.0 | -0.33% |
| 2025-09-30 | $27.29 | $26.84 | $0.45 | 323,615.0 | +0.37% |
| 2025-09-29 | $27.52 | $26.98 | $0.545 | 133,195.0 | -1.28% |
| 2025-09-26 | $27.53 | $27.14 | $0.39 | 111,512.0 | +0.81% |
| 2025-09-25 | $27.31 | $27.01 | $0.30 | 70,303.0 | +0.07% |
| 2025-09-24 | $27.68 | $27.02 | $0.665 | 78,565.0 | +0.18% |
| 2025-09-23 | $28.13 | $27.10 | $1.03 | 211,079.0 | +1.72% |
| 2025-09-22 | $27.15 | $26.57 | $0.58 | 90,666.0 | -1.15% |
| 2025-09-19 | $27.46 | $27.00 | $0.46 | 208,426.0 | -1.60% |
| 2025-09-18 | $27.47 | $26.52 | $0.95 | 103,682.0 | +3.90% |
| 2025-09-17 | $27.12 | $26.35 | $0.775 | 140,729.0 | +0.49% |
| 2025-09-16 | $26.51 | $26.07 | $0.44 | 183,327.0 | -1.05% |
| 2025-09-15 | $26.93 | $26.49 | $0.44 | 91,555.0 | -1.77% |
| 2025-09-12 | $27.29 | $26.95 | $0.34 | 95,796.0 | -0.70% |
| 2025-09-11 | $27.37 | $27.05 | $0.32 | 105,379.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $27.99 | $26.25 | $1.74 | 1,266,742.0 | -3.49% |
| 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% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):