Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	FISI	17.36	17.9399	17.24	17.43	0.21	68,346	1,140	16.90	20.16
2024-04-30	Q	FISI	17.30	17.42	17.09	17.22	-0.25	50,257	541	16.90	19.96
2024-04-29	Q	FISI	17.71	17.86	17.41	17.47	-0.13	38,288	617	15.46	19.96
2024-04-26	Q	FISI	17.21	17.64	16.95	17.60	0.18	50,172	652	16.90	19.87
2024-04-25	Q	FISI	17.19	17.53	17.175	17.42	-0.35	58,599	858	17.00	21.49
2024-04-24	Q	FISI	17.61	18.125	17.34	17.77	0.06	43,889	681	15.80	19.96
2024-04-23	Q	FISI	17.50	17.915	17.0908	17.71	0.36	29,219	554	17.20	20.00
2024-04-22	Q	FISI	17.43	17.69	17.35	17.35	-0.01	33,347	415	15.25	24.40
2024-04-19	Q	FISI	16.39	17.36	16.39	17.36	0.94	40,283	507	14.46	24.40
2024-04-18	Q	FISI	16.36	16.64	16.295	16.42	0.08	54,589	535	16.30	18.39
2024-04-17	Q	FISI	16.57	16.715	16.29	16.34	-0.22	31,053	394	16.30	20.87
2024-04-16	Q	FISI	16.66	16.75	16.42	16.56	-0.11	27,115	504	16.40	21.62
2024-04-15	Q	FISI	17.25	17.30	16.5901	16.69	-0.40	45,537	442	16.50	18.60
2024-04-12	Q	FISI	16.73	17.13	16.66	17.09	0.21	47,675	572	16.67	19.05
2024-04-11	Q	FISI	16.99	16.99	16.685	16.88	0.07	42,957	817	16.16	19.08
2024-04-10	Q	FISI	17.80	17.90	16.70	16.81	-1.11	206,310	898	16.61	18.97
2024-04-09	Q	FISI	17.83	18.07	17.81	17.92	0.12	37,066	441	17.59	20.81
2024-04-08	Q	FISI	17.84	17.99	17.72	17.80	-0.05	49,306	477	17.30	18.00
2024-04-05	Q	FISI	17.81	18.09	17.80	17.85	-0.10	40,564	652	14.45	19.99
2024-04-04	Q	FISI	18.33	18.40	17.89	17.95	-0.03	43,733	540	17.59	20.19
2024-04-03	Q	FISI	17.87	18.12	17.86	17.98	-0.02	32,522	395	17.62	20.17
2024-04-02	Q	FISI	18.25	18.595	17.90	18.00	-0.30	66,975	702	17.64	20.35
2024-04-01	Q	FISI	18.76	18.76	18.28	18.30	-0.52	45,466	640	17.93	18.67
2024-03-29	Q	FISI	18.61	19.11	18.61	18.82	0.18	0	0	17.59	19.20
2024-03-28	Q	FISI	18.61	19.11	18.61	18.82	0.18	64,554	536	17.59	19.20
2024-03-27	Q	FISI	18.09	18.64	18.09	18.64	0.53	55,765	634	18.27	19.01
2024-03-26	Q	FISI	18.28	18.33	18.11	18.11	-0.08	38,823	436	17.59	20.50
2024-03-25	Q	FISI	18.05	18.43	18.05	18.19	-0.21	55,545	486	17.59	20.79
2024-03-22	Q	FISI	19.13	19.13	18.37	18.40	-0.54	16,515	427	17.59	24.40
2024-03-21	Q	FISI	19.15	19.22	18.93	18.94	-0.03	36,448	532	17.59	20.50
2024-03-20	Q	FISI	18.13	19.14	18.084	18.97	0.68	50,458	597	18.05	19.22
2024-03-19	Q	FISI	18.23	18.38	18.23	18.29	0.07	24,012	515	17.59	20.16
2024-03-18	Q	FISI	18.42	18.51	18.12	18.22	-0.29	63,316	821	17.60	20.40
2024-03-15	Q	FISI	18.14	18.60	18.14	18.51	0.24	108,302	675	16.31	19.80
2024-03-14	Q	FISI	18.31	18.47	18.105	18.27	-0.06	72,331	815	17.30	19.80
2024-03-13	Q	FISI	18.70	18.841	18.56	18.63	0.14	41,155	709	17.89	19.80
2024-03-12	Q	FISI	18.44	18.5827	18.25	18.49	-0.03	34,867	611	17.89	20.50
2024-03-11	Q	FISI	18.93	19.00	18.47	18.52	-0.70	33,360	848	17.60	18.57
2024-03-08	Q	FISI	19.38	19.41	19.15	19.22	0.14	29,347	666	16.70	21.82
2024-03-07	Q	FISI	18.97	19.16	18.90	19.08	0.30	31,527	521	16.71	23.85
2024-03-06	Q	FISI	19.02	19.02	18.45	18.78	-0.22	34,733	647	16.52	19.55
2024-03-05	Q	FISI	18.45	19.17	18.45	19.00	0.65	30,423	551	14.14	20.50
2024-03-04	Q	FISI	18.19	18.74	18.15	18.35	0.10	44,218	671	17.89	18.55
2024-03-01	Q	FISI	18.04	18.335	17.7001	18.19	-0.17	46,328	859	14.73	20.50
2024-02-29	Q	FISI	18.56	18.68	18.13	18.36	0.30	52,208	727	18.00	26.05
2024-02-28	Q	FISI	18.21	18.52	18.03	18.06	-0.28	43,198	1,118	18.00	20.50
2024-02-27	Q	FISI	18.46	18.66	18.27	18.34	0.10	38,922	615	18.00	26.05
2024-02-26	Q	FISI	18.50	18.79	18.24	18.24	-0.40	44,159	928	18.00	26.05
2024-02-23	Q	FISI	18.52	18.9052	18.3963	18.64	0.04	30,439	543	18.50	26.16
2024-02-22	Q	FISI	18.61	19.245	18.31	18.60	-0.10	47,740	658	18.00	20.50
2024-02-21	Q	FISI	18.85	18.90	18.5775	18.70	-0.17	20,970	356	18.50	21.53
2024-02-20	Q	FISI	19.15	19.332	18.79	18.87	-0.36	38,138	487	18.66	21.36
2024-02-19	Q	FISI	19.45	19.60	19.11	19.23	-0.37	0	0	16.84	20.50
2024-02-16	Q	FISI	19.45	19.60	19.11	19.23	-0.37	37,095	1,011	16.84	20.50
2024-02-15	Q	FISI	18.92	19.70	18.92	19.60	0.82	46,760	655	17.14	22.03
2024-02-14	Q	FISI	18.64	18.82	18.44	18.78	0.36	29,665	571	18.00	21.24
2024-02-13	Q	FISI	19.13	19.50	18.30	18.42	-1.23	78,610	916	18.00	20.50
2024-02-12	Q	FISI	18.87	19.77	18.87	19.65	0.66	49,826	759	18.48	26.05
2024-02-09	Q	FISI	18.85	19.11	18.59	18.99	0.11	31,767	467	18.00	21.61
2024-02-08	Q	FISI	18.78	19.172	18.775	18.88	0.03	44,248	471	18.48	26.05
2024-02-07	Q	FISI	19.02	19.1599	18.325	18.85	-0.13	52,085	633	18.14	21.23
2024-02-06	Q	FISI	19.46	19.61	18.88	18.98	-0.53	42,478	675	18.00	26.05
2024-02-05	Q	FISI	19.56	19.64	19.2271	19.51	-0.29	81,898	1,006	17.00	22.16
2024-02-02	Q	FISI	19.91	20.12	19.5601	19.80	-0.41	62,659	1,276	19.28	22.67