Skip to main content
Financial Institutions, Inc. (FISI)
NASDAQ: FISI · Real-Time Price · USD
28.66
-0.50 (-1.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

Financial Institutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.5029.5028.5828.6628.66-1.71%169,765
Feb 20, 202529.5129.7728.8929.1629.16-1.59%164,883
Feb 19, 202529.1729.7928.9729.6329.630.24%169,005
Feb 18, 202528.9029.6528.7229.5629.562.32%157,200
Feb 14, 202528.5029.0028.2628.8928.891.55%153,957
Feb 13, 202528.1828.5228.0128.4528.451.61%131,214
Feb 12, 202528.0028.2627.8428.0028.00-1.37%90,913
Feb 11, 202527.7728.4527.7428.3928.391.47%150,072
Feb 10, 202527.9828.1527.5327.9827.980.18%101,666
Feb 7, 202528.2528.2527.2227.9327.93-1.41%149,203
Feb 6, 202528.0328.3727.7628.3328.331.61%104,421
Feb 5, 202527.7327.9327.5127.8827.880.90%86,445
Feb 4, 202526.6927.6726.5727.6327.633.41%202,920
Feb 3, 202526.3727.2926.3726.7226.721.33%233,411
Jan 31, 202526.2527.3226.0026.3726.37-2.91%415,822
Jan 30, 202527.3927.5326.9127.1627.16-0.11%120,752
Jan 29, 202527.3227.5526.7527.1927.190.59%196,651
Jan 28, 202527.0627.3026.7927.0327.03-0.70%144,179
Jan 27, 202527.0527.6927.0527.2227.220.52%82,918
Jan 24, 202526.7027.2126.7027.0827.080.86%184,051
Jan 23, 202527.0627.1826.6326.8526.85-0.48%91,411
Jan 22, 202527.1827.3026.7726.9826.98-1.28%70,877
Jan 21, 202527.0927.7827.0927.3327.331.33%76,829
Jan 17, 202526.9527.3026.8226.9726.971.31%463,293
Jan 16, 202527.2327.3126.4026.6226.62-2.13%171,644
Jan 15, 202527.4527.5026.8027.2027.201.91%78,174
Jan 14, 202526.0126.7426.0126.6926.693.45%85,051
Jan 13, 202525.4525.9125.4125.8025.800.55%78,789
Jan 10, 202525.7325.7325.2325.6625.66-2.25%129,964
Jan 8, 202526.3126.4725.9026.2526.25-0.46%72,680
Jan 7, 202526.6626.9526.1126.3726.37-1.24%115,016
Jan 6, 202526.8227.3026.6226.7026.70-0.41%115,531
Jan 3, 202526.8326.9926.4026.8126.81-85,502
Jan 2, 202527.2827.8626.7526.8126.81-1.76%125,718
Dec 31, 202427.2527.4826.9327.2927.291.00%80,525
Dec 30, 202427.0027.2026.5027.0227.020.04%83,098
Dec 27, 202427.3027.6426.7027.0127.01-1.35%99,731
Dec 26, 202427.2627.5626.7627.3827.38-0.04%155,598
Dec 24, 202427.4727.7526.9927.3927.390.07%56,284
Dec 23, 202427.0927.4727.0527.3727.370.92%101,223
Dec 20, 202426.7627.4926.7627.1227.121.76%257,519
Dec 19, 202427.4327.7526.6226.6526.65-1.52%137,036
Dec 18, 202428.5428.9926.8927.0627.06-4.89%135,441
Dec 17, 202429.0429.3428.4028.4528.45-1.63%164,076
Dec 16, 202428.7428.9928.3128.9228.920.21%99,068
Dec 13, 202428.3228.8827.7228.8628.860.38%162,054
Dec 12, 202427.5528.9527.0528.7528.456.40%1,253,758
Dec 11, 202427.1227.3626.6827.0226.741.08%105,017
Dec 10, 202426.8027.4226.2026.7326.460.34%56,014
Dec 9, 202426.7727.0526.5726.6426.37-0.34%36,600
Dec 6, 202427.0027.0026.2926.7326.460.07%32,051
Dec 5, 202426.9527.1626.7126.7126.44-0.78%35,240
Dec 4, 202426.5727.0126.5026.9226.640.81%32,479
Dec 3, 202427.0327.0526.5526.7126.43-1.31%24,228
Dec 2, 202427.1627.2926.5027.0626.78-0.37%40,839
Nov 29, 202427.1827.3026.7727.1626.880.89%25,409
Nov 27, 202427.3927.7326.3926.9226.64-1.64%109,623
Nov 26, 202427.9328.2626.2627.3727.09-2.98%180,086
Nov 25, 202428.2429.1427.7128.2127.921.11%59,336
Nov 22, 202427.5028.1427.4227.9027.611.60%42,867
Nov 21, 202426.5427.4926.5427.4627.184.09%49,492
Nov 20, 202426.3026.4526.0026.3826.11-0.08%27,330
Nov 19, 202426.2026.5126.0626.4026.13-0.53%16,082
Nov 18, 202426.8227.0526.4026.5426.27-1.08%35,021
Nov 15, 202427.2027.2926.6326.8326.55-0.78%29,077
Nov 14, 202427.1527.4526.9027.0426.76-0.48%28,934
Nov 13, 202427.6927.9127.1027.1726.89-1.06%35,781
Nov 12, 202427.7528.0027.4027.4627.18-1.15%49,550
Nov 11, 202427.4028.1227.3027.7827.493.04%57,910
Nov 8, 202426.5327.1126.5326.9626.681.20%41,286
Nov 7, 202427.9927.9926.6426.6426.37-4.79%60,749
Nov 6, 202426.7328.0026.7327.9827.6913.51%161,219
Nov 5, 202424.2424.7424.2424.6524.401.82%30,781
Nov 4, 202423.8524.2723.6924.2123.961.55%49,434
Nov 1, 202424.1424.1723.6823.8423.60-0.71%30,239
Oct 31, 202424.5024.6624.0124.0123.76-1.88%26,825
Oct 30, 202424.4825.1524.4724.4724.22-0.04%23,827
Oct 29, 202424.4424.7024.3824.4824.23-0.24%26,773
Oct 28, 202424.2024.9624.0824.5424.292.21%47,429
Oct 25, 202424.7724.8723.5424.0123.76-3.88%34,371
Oct 24, 202425.8025.8024.5824.9824.72-2.46%51,703
Oct 23, 202425.2825.6225.2325.6125.351.07%28,518
Oct 22, 202425.2325.4125.1125.3425.080.64%29,015
Oct 21, 202425.9825.9825.1425.1824.92-3.93%23,805
Oct 18, 202426.8126.8126.1526.2125.94-2.31%22,017
Oct 17, 202426.3726.8726.2326.8326.551.17%29,171
Oct 16, 202426.1526.8325.8826.5226.252.51%53,509
Oct 15, 202425.6026.6025.5925.8725.601.29%42,394
Oct 14, 202425.3125.7724.9825.5425.280.12%29,727
Oct 11, 202424.6825.5124.6825.5125.253.83%36,681
Oct 10, 202424.2224.6024.2224.5724.320.33%20,339
Oct 9, 202424.3124.8324.3124.4924.24-0.53%19,190
Oct 8, 202424.7224.7824.4824.6224.370.29%24,237
Oct 7, 202424.6224.7224.2224.5524.30-0.89%26,256
Oct 4, 202424.8625.2724.4624.7724.521.52%35,280
Oct 3, 202424.2124.6123.8124.4024.15-35,790
Oct 2, 202424.7224.8824.2124.4024.15-1.21%21,796
Oct 1, 202425.3725.3724.6024.7024.45-3.02%23,768
Sep 30, 202424.8725.8324.7925.4725.211.15%19,200
Sep 27, 202425.4625.6425.0625.1824.920.08%18,034