Financial Institutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	33.63	33.87	33.52	33.80	-	-0.25%	5,993
Apr 8, 2026	34.19	34.47	33.68	33.88	33.88	2.08%	154,236
Apr 7, 2026	32.72	33.31	32.65	33.19	33.19	1.28%	125,969
Apr 6, 2026	32.22	32.78	32.21	32.77	32.77	1.71%	71,372
Apr 2, 2026	31.70	32.27	31.55	32.22	32.22	0.41%	112,979
Apr 1, 2026	31.82	32.36	31.75	32.09	32.09	1.20%	116,242
Mar 31, 2026	31.51	31.75	31.11	31.71	31.71	2.13%	109,824
Mar 30, 2026	31.26	31.26	30.79	31.05	31.05	0.52%	78,668
Mar 27, 2026	31.06	31.19	30.69	30.89	30.89	-1.09%	81,280
Mar 26, 2026	30.90	31.27	30.85	31.23	31.23	-0.06%	69,639
Mar 25, 2026	31.71	31.71	30.87	31.25	31.25	-0.48%	102,046
Mar 24, 2026	30.92	31.72	30.80	31.40	31.40	0.32%	114,114
Mar 23, 2026	31.37	31.98	30.66	31.30	31.30	2.32%	177,980
Mar 20, 2026	30.69	30.83	30.22	30.59	30.59	-0.13%	342,724
Mar 19, 2026	29.98	30.98	29.93	30.63	30.63	1.09%	112,302
Mar 18, 2026	30.46	30.64	30.08	30.30	30.30	-0.72%	212,436
Mar 17, 2026	30.68	30.84	30.14	30.52	30.52	0.16%	152,740
Mar 16, 2026	30.40	30.80	30.40	30.47	30.47	0.73%	103,344
Mar 13, 2026	30.36	30.80	29.70	30.25	30.25	-0.23%	123,149
Mar 12, 2026	29.82	30.42	29.58	30.32	30.00	-0.20%	90,708
Mar 11, 2026	30.32	30.57	30.10	30.38	30.06	-1.24%	133,551
Mar 10, 2026	30.85	31.43	30.57	30.76	30.44	0.10%	135,648
Mar 9, 2026	30.17	30.88	29.46	30.73	30.41	-0.16%	143,551
Mar 6, 2026	30.34	30.81	29.89	30.78	30.46	-1.63%	135,870
Mar 5, 2026	31.38	31.68	30.73	31.29	30.96	-1.70%	127,185
Mar 4, 2026	31.76	32.32	31.60	31.83	31.49	0.57%	146,205
Mar 3, 2026	31.35	31.86	30.87	31.65	31.32	-0.75%	90,233
Mar 2, 2026	30.87	32.11	30.73	31.89	31.55	1.63%	161,457
Feb 27, 2026	32.29	32.67	30.94	31.38	31.05	-4.62%	181,224
Feb 26, 2026	32.42	33.09	31.91	32.90	32.55	2.02%	224,514
Feb 25, 2026	32.12	32.74	32.12	32.25	31.91	0.72%	302,030
Feb 24, 2026	32.12	32.46	31.68	32.02	31.68	-0.65%	169,335
Feb 23, 2026	33.56	33.88	31.70	32.23	31.89	-4.48%	175,168
Feb 20, 2026	33.67	33.91	33.26	33.74	33.38	0.21%	310,215
Feb 19, 2026	33.62	33.98	33.10	33.67	33.31	-0.44%	213,203
Feb 18, 2026	34.85	35.32	33.66	33.82	33.46	-2.76%	123,723
Feb 17, 2026	34.86	35.11	34.34	34.78	34.41	1.08%	99,687
Feb 13, 2026	34.13	34.58	33.76	34.41	34.05	1.00%	97,074
Feb 12, 2026	34.73	35.00	33.54	34.07	33.71	-1.05%	111,584
Feb 11, 2026	34.57	35.05	34.01	34.43	34.07	-0.09%	263,838
Feb 10, 2026	34.62	35.01	34.03	34.46	34.10	-0.92%	151,923
Feb 9, 2026	34.99	35.23	34.63	34.78	34.41	-1.02%	112,232
Feb 6, 2026	34.95	35.47	34.94	35.14	34.77	0.98%	255,536
Feb 5, 2026	34.73	35.18	34.60	34.80	34.43	0.06%	403,794
Feb 4, 2026	34.56	35.15	34.56	34.78	34.41	1.49%	460,481
Feb 3, 2026	34.00	34.81	33.84	34.27	33.91	0.94%	251,608
Feb 2, 2026	33.22	34.40	33.22	33.95	33.59	3.07%	311,225
Jan 30, 2026	32.94	33.36	32.17	32.94	32.59	0.03%	209,251
Jan 29, 2026	32.07	32.98	32.04	32.93	32.58	3.00%	170,950
Jan 28, 2026	32.15	32.29	31.79	31.97	31.63	-0.78%	97,359