Financial Institutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.29	32.67	30.94	31.38	31.38	-4.62%	165,783
Feb 26, 2026	32.42	33.09	31.91	32.90	32.90	2.02%	215,849
Feb 25, 2026	32.12	32.74	32.12	32.25	32.25	0.72%	280,214
Feb 24, 2026	32.12	32.46	31.68	32.02	32.02	-0.65%	148,987
Feb 23, 2026	33.56	33.88	31.70	32.23	32.23	-4.48%	160,493
Feb 20, 2026	33.67	33.91	33.26	33.74	33.74	0.21%	303,422
Feb 19, 2026	33.62	33.98	33.10	33.67	33.67	-0.44%	187,368
Feb 18, 2026	34.85	35.32	33.66	33.82	33.82	-2.76%	123,623
Feb 17, 2026	34.86	35.11	34.34	34.78	34.78	1.08%	99,675
Feb 13, 2026	34.13	34.58	33.76	34.41	34.41	1.00%	87,562
Feb 12, 2026	34.73	35.00	33.54	34.07	34.07	-1.05%	111,584
Feb 11, 2026	34.57	35.05	34.01	34.43	34.43	-0.09%	247,145
Feb 10, 2026	34.62	35.01	34.03	34.46	34.46	-0.92%	151,923
Feb 9, 2026	34.99	35.23	34.63	34.78	34.78	-1.02%	112,194
Feb 6, 2026	34.95	35.47	34.94	35.14	35.14	0.98%	214,180
Feb 5, 2026	34.73	35.18	34.60	34.80	34.80	0.06%	403,773
Feb 4, 2026	34.56	35.15	34.56	34.78	34.78	1.49%	460,481
Feb 3, 2026	34.00	34.81	33.84	34.27	34.27	0.94%	251,524
Feb 2, 2026	33.22	34.40	33.22	33.95	33.95	3.07%	311,175
Jan 30, 2026	32.94	33.36	32.17	32.94	32.94	0.03%	209,251
Jan 29, 2026	32.07	32.98	32.04	32.93	32.93	3.00%	170,950
Jan 28, 2026	32.15	32.29	31.79	31.97	31.97	-0.78%	97,359
Jan 27, 2026	32.15	32.41	32.03	32.22	32.22	0.47%	80,662
Jan 26, 2026	31.96	32.13	31.55	32.07	32.07	0.16%	81,703
Jan 23, 2026	33.11	33.32	31.88	32.02	32.02	-3.47%	118,880
Jan 22, 2026	33.26	33.73	33.14	33.17	33.17	-0.27%	158,249
Jan 21, 2026	31.76	33.42	31.76	33.26	33.26	5.32%	165,221
Jan 20, 2026	31.89	32.00	31.52	31.58	31.58	-1.89%	120,136
Jan 16, 2026	32.18	32.39	32.03	32.19	32.19	-0.09%	89,374
Jan 15, 2026	31.85	32.33	31.85	32.22	32.22	2.12%	93,345
Jan 14, 2026	31.01	31.64	31.01	31.55	31.55	1.32%	95,607
Jan 13, 2026	31.47	31.47	30.92	31.14	31.14	-0.13%	85,110
Jan 12, 2026	31.17	31.28	30.82	31.18	31.18	-0.73%	74,090
Jan 9, 2026	32.22	32.22	31.34	31.41	31.41	-2.51%	124,416
Jan 8, 2026	31.25	32.39	31.25	32.22	32.22	2.84%	139,377
Jan 7, 2026	31.44	31.52	30.78	31.33	31.33	-0.32%	134,965
Jan 6, 2026	31.56	31.56	31.13	31.43	31.43	-0.95%	191,447
Jan 5, 2026	30.81	32.20	30.81	31.73	31.73	2.89%	190,850
Jan 2, 2026	31.21	31.66	30.66	30.84	30.84	-1.06%	180,004
Dec 31, 2025	31.57	31.57	31.12	31.17	31.17	-0.57%	141,833
Dec 30, 2025	31.57	32.03	31.25	31.35	31.35	-0.79%	137,541
Dec 29, 2025	31.99	32.02	31.56	31.60	31.60	-1.22%	171,896
Dec 26, 2025	31.86	32.06	31.73	31.99	31.99	0.28%	115,812
Dec 24, 2025	31.84	32.19	31.80	31.90	31.90	0.16%	101,881
Dec 23, 2025	31.87	32.12	31.85	31.85	31.85	-0.38%	126,903
Dec 22, 2025	32.11	32.72	31.90	31.97	31.97	-0.19%	161,112
Dec 19, 2025	32.49	32.70	31.85	32.03	32.03	-1.84%	335,551
Dec 18, 2025	32.49	32.85	32.40	32.63	32.63	1.27%	156,114
Dec 17, 2025	32.25	32.62	32.00	32.22	32.22	-0.15%	120,467
Dec 16, 2025	32.40	33.00	32.25	32.27	32.27	-0.40%	121,528