Skip to main content
Financial Institutions, Inc. (FISI)
NASDAQ: FISI · Real-Time Price · USD
24.84
-0.12 (-0.48%)
At close: Apr 1, 2025, 4:00 PM
24.82
-0.02 (-0.09%)
After-hours: Apr 1, 2025, 4:25 PM EDT

Financial Institutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.8525.1024.5824.85--0.44%75,223
Mar 31, 202524.7525.0824.6524.9624.96-0.16%165,758
Mar 28, 202525.5725.8524.8425.0025.00-2.19%110,089
Mar 27, 202525.7426.0825.5125.5625.56-0.81%126,545
Mar 26, 202525.9426.4125.6325.7725.77-0.66%95,529
Mar 25, 202526.3026.4225.9225.9425.94-1.41%133,333
Mar 24, 202525.7826.3625.7626.3126.313.71%147,665
Mar 21, 202525.5225.7725.2825.3725.37-1.21%1,130,105
Mar 20, 202526.6026.9025.6625.6825.68-1.15%172,804
Mar 19, 202525.8426.7125.6125.9825.981.01%191,852
Mar 18, 202525.7427.6025.6125.7225.72-0.43%226,316
Mar 17, 202526.0726.3425.7325.8325.83-0.84%164,815
Mar 14, 202525.9827.2025.4926.0526.050.19%283,186
Mar 13, 202527.2127.7325.9426.0025.69-0.95%229,017
Mar 12, 202526.2027.2725.8526.2525.941.47%215,252
Mar 11, 202527.1227.6625.5025.8725.57-0.27%297,018
Mar 10, 202526.7727.0725.5325.9425.64-3.68%307,897
Mar 7, 202526.8327.1726.5526.9326.610.11%181,563
Mar 6, 202526.9227.1626.6426.9026.58-0.66%175,587
Mar 5, 202527.0027.7126.4327.0826.760.30%149,754
Mar 4, 202527.5027.6026.6027.0026.68-2.74%171,720
Mar 3, 202528.1028.5127.6227.7627.43-0.93%119,156
Feb 28, 202527.8028.1827.7528.0227.691.05%112,359
Feb 27, 202527.8428.1027.6427.7327.40-0.36%115,314
Feb 26, 202528.2328.5727.6327.8327.50-1.17%162,081
Feb 25, 202528.3328.5828.1228.1627.83-0.18%154,547
Feb 24, 202528.7028.7528.2028.2127.88-1.57%234,099
Feb 21, 202529.5029.5028.5828.6628.32-1.71%169,765
Feb 20, 202529.5129.7728.8929.1628.82-1.59%164,883
Feb 19, 202529.1729.7928.9729.6329.280.24%169,005
Feb 18, 202528.9029.6528.7229.5629.212.32%157,200
Feb 14, 202528.5029.0028.2628.8928.551.55%153,957
Feb 13, 202528.1828.5228.0128.4528.121.61%131,214
Feb 12, 202528.0028.2627.8428.0027.67-1.37%90,913
Feb 11, 202527.7728.4527.7428.3928.061.47%150,072
Feb 10, 202527.9828.1527.5327.9827.650.18%101,666
Feb 7, 202528.2528.2527.2227.9327.60-1.41%149,203
Feb 6, 202528.0328.3727.7628.3328.001.61%104,421
Feb 5, 202527.7327.9327.5127.8827.550.90%86,445
Feb 4, 202526.6927.6726.5727.6327.313.41%202,920
Feb 3, 202526.3727.2926.3726.7226.411.33%233,411
Jan 31, 202526.2527.3226.0026.3726.06-2.91%415,822
Jan 30, 202527.3927.5326.9127.1626.84-0.11%120,752
Jan 29, 202527.3227.5526.7527.1926.870.59%196,651
Jan 28, 202527.0627.3026.7927.0326.71-0.70%144,179
Jan 27, 202527.0527.6927.0527.2226.900.52%82,918
Jan 24, 202526.7027.2126.7027.0826.760.86%184,051
Jan 23, 202527.0627.1826.6326.8526.53-0.48%91,411
Jan 22, 202527.1827.3026.7726.9826.66-1.28%70,877
Jan 21, 202527.0927.7827.0927.3327.011.33%76,829