Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-09-11	Q	FISI	41.52	41.705	40.665	40.92	-0.17	98,368	2,279	16.36	65.44
2026-09-10	Q	FISI	40.70	41.135	40.40	41.09	0.30	122,844	3,469	39.84	64.37
2026-09-09	Q	FISI	40.94	41.18	40.375	40.79	-0.37	120,836	3,097	16.30	65.13
2026-09-08	Q	FISI	41.56	41.94	40.99	41.16	-0.54	117,999	3,626	16.59	65.95
2026-09-07	Q	FISI	41.22	41.75	41.21	41.70	0.52	0	0	26.40	66.49
2026-09-04	Q	FISI	41.22	41.75	41.21	41.70	0.52	131,917	3,315	26.40	66.49
2026-09-03	Q	FISI	41.20	41.32	40.865	41.18	0.34	94,415	2,810	26.40	65.93
2026-09-02	Q	FISI	40.34	41.00	40.22	40.84	0.80	109,439	2,822	39.61	65.13
2026-09-01	Q	FISI	40.66	40.66	39.77	40.04	-0.48	96,047	2,142	26.27	63.82
2026-08-31	Q	FISI	41.02	41.02	40.35	40.52	-0.44	127,596	2,788	26.40	86.52
2026-08-28	Q	FISI	40.92	41.35	40.815	40.96	0.04	193,541	2,748	26.40	65.50
2026-08-27	Q	FISI	40.73	41.065	39.915	40.92	0.12	250,550	3,145	26.40	65.55
2026-08-26	Q	FISI	40.85	41.085	40.64	40.80	0.18	107,478	3,012	26.40	65.16
2026-08-25	Q	FISI	41.15	41.50	40.52	40.62	-0.20	99,347	3,024	26.27	65.16
2026-08-24	Q	FISI	41.255	41.392	40.75	40.82	-0.38	93,322	2,863	26.40	82.42
2026-08-21	Q	FISI	41.05	41.20	40.54	41.20	0.41	276,776	2,581	27.70	65.16
2026-08-20	Q	FISI	40.72	40.94	40.51	40.79	-0.12	177,716	3,569	27.70	65.40
2026-08-19	Q	FISI	41.58	41.58	40.87	40.91	-0.66	226,660	4,135	27.70	65.60
2026-08-18	Q	FISI	41.67	41.75	41.15	41.57	0.01	120,423	3,797	27.70	66.33
2026-08-17	Q	FISI	41.69	41.91	41.43	41.56	-0.19	152,518	3,528	27.70	76.15
2026-08-14	Q	FISI	41.95	42.305	41.68	41.75	-0.14	101,137	2,492	27.70	66.81
2026-08-13	Q	FISI	42.19	42.35	41.71	41.89	0.02	89,640	2,284	27.70	75.80
2026-08-12	Q	FISI	41.57	42.06	41.57	41.87	0.23	107,387	2,357	27.70	66.80
2026-08-11	Q	FISI	41.38	41.745	41.1525	41.64	0.31	119,082	2,355	27.70	41.61
2026-08-10	Q	FISI	41.46	41.735	41.00	41.33	-0.32	135,943	3,100	37.55	76.02
2026-08-07	Q	FISI	41.96	42.235	41.01	41.65	-0.31	177,688	2,862	35.59	67.00
2026-08-06	Q	FISI	42.555	42.6899	41.90	41.96	-0.50	159,315	3,118	27.70	67.15
2026-08-05	Q	FISI	42.84	42.9199	42.33	42.46	-0.24	140,055	2,883	27.70	68.20
2026-08-04	Q	FISI	42.58	42.90	42.33	42.70	0.11	124,827	3,385	0.39	68.24
2026-08-03	Q	FISI	42.20	42.97	41.88	42.59	1.13	216,300	3,993	26.40	42.53
2026-07-31	Q	FISI	41.27	41.97	40.98	41.46	0.20	131,694	2,262	26.40	66.11
2026-07-30	Q	FISI	41.15	41.74	41.00	41.26	0.01	145,033	3,046	26.40	41.59
2026-07-29	Q	FISI	42.16	42.16	41.1575	41.25	-0.91	174,399	3,306	26.40	66.72
2026-07-28	Q	FISI	41.37	42.26	41.37	42.16	0.91	155,564	3,241	26.40	45.32
2026-07-27	Q	FISI	40.99	41.4499	40.62	41.25	0.63	276,563	3,842	40.97	65.87
2026-07-24	Q	FISI	38.98	41.125	38.78	40.62	1.90	276,649	4,561	40.51	65.16
2026-07-23	Q	FISI	38.38	39.095	38.05	38.72	-0.17	159,145	3,452	26.40	45.69
2026-07-22	Q	FISI	39.41	39.41	38.66	38.89	-0.60	118,190	3,739	26.40	62.28
2026-07-21	Q	FISI	39.38	39.59	38.201	39.49	0.18	156,511	2,554	26.40	62.96
2026-07-20	Q	FISI	39.49	39.64	39.06	39.31	-0.01	105,776	2,465	26.40	62.60
2026-07-17	Q	FISI	39.71	40.37	39.145	39.32	-0.71	111,741	3,158	26.40	62.91
2026-07-16	Q	FISI	39.35	40.40	39.31	40.03	0.86	145,350	3,474	26.40	64.14
2026-07-15	Q	FISI	38.97	39.33	38.73	39.17	0.39	120,588	3,134	26.27	62.67
2026-07-14	Q	FISI	38.89	39.23	38.0351	38.78	0.03	103,844	2,228	34.90	62.03
2026-07-13	Q	FISI	38.82	39.08	38.552	38.75	-0.10	129,407	2,523	34.90	62.15
2026-07-10	Q	FISI	38.88	39.02	38.59	38.85	0.13	110,825	3,278	34.90	62.03
2026-07-09	Q	FISI	37.94	38.765	37.70	38.72	1.09	137,171	3,071	34.90	61.93
2026-07-08	Q	FISI	38.45	38.708	37.51	37.63	-0.88	161,353	3,240	31.92	60.56
2026-07-07	Q	FISI	39.425	39.425	38.45	38.51	-0.41	134,528	3,639	31.76	44.50
2026-07-06	Q	FISI	39.17	39.43	38.63	38.92	-0.10	133,674	2,939	31.92	44.50
2026-07-03	Q	FISI	40.13	40.13	38.8941	39.02	-1.05	0	0	31.92	44.69
2026-07-02	Q	FISI	40.13	40.13	38.8941	39.02	-1.05	141,286	3,274	31.92	44.69
2026-07-01	Q	FISI	39.06	40.26	39.055	40.07	1.10	255,861	6,318	31.92	44.50
2026-06-30	Q	FISI	38.77	39.1799	38.47	38.97	0.14	233,554	3,674	31.92	44.50
2026-06-29	Q	FISI	38.88	39.09	38.32	38.83	-0.10	250,491	4,338	32.39	44.50
2026-06-26	Q	FISI	38.70	39.23	38.04	38.93	0.23	927,731	3,554	31.92	44.50
2026-06-25	Q	FISI	38.67	39.19	38.415	38.70	-0.02	163,843	4,383	35.23	41.00
2026-06-24	Q	FISI	38.40	38.8425	38.36	38.72	0.32	238,253	4,360	31.92	44.50
2026-06-23	Q	FISI	37.88	38.61	37.71	38.40	0.51	230,591	4,392	38.05	44.50
2026-06-22	Q	FISI	37.36	38.03	37.36	37.89	0.53	285,625	3,745	37.47	41.30
2026-06-19	Q	FISI	37.28	37.73	37.11	37.36	0.34	0	0	37.05	44.50
2026-06-18	Q	FISI	37.28	37.73	37.11	37.36	0.34	323,606	3,175	37.05	44.50
2026-06-17	Q	FISI	37.245	37.54	36.4319	37.02	-0.13	251,540	4,765	34.60	44.69
2026-06-16	Q	FISI	37.46	37.83	36.96	37.15		131,763	3,045	36.81	44.50
2026-06-15	Q	FISI	38.05	38.47	37.05	37.15	-0.75	176,031	2,828	37.01	145.65