Financial Institutions, Inc. (FISI)
NASDAQ: FISI · Real-Time Price · USD
25.82
+0.10 (0.39%)
May 30, 2025, 4:00 PM - Market closed
Financial Institutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.65 | 25.87 | 25.51 | 25.82 | 25.82 | 0.39% | 82,453 |
| May 29, 2025 | 25.82 | 26.18 | 25.50 | 25.72 | 25.72 | 0.08% | 76,810 |
| May 28, 2025 | 26.02 | 26.20 | 25.70 | 25.70 | 25.70 | -1.08% | 70,808 |
| May 27, 2025 | 25.62 | 26.01 | 25.39 | 25.98 | 25.98 | 2.36% | 73,219 |
| May 23, 2025 | 25.14 | 25.82 | 25.08 | 25.38 | 25.38 | -0.78% | 84,649 |
| May 22, 2025 | 25.83 | 26.17 | 25.58 | 25.58 | 25.58 | -1.20% | 112,714 |
| May 21, 2025 | 26.50 | 26.87 | 25.86 | 25.89 | 25.89 | -3.43% | 104,172 |
| May 20, 2025 | 26.95 | 27.11 | 26.79 | 26.81 | 26.81 | -0.78% | 59,534 |
| May 19, 2025 | 26.62 | 27.09 | 26.53 | 27.02 | 27.02 | 0.33% | 95,060 |
| May 16, 2025 | 27.19 | 27.26 | 26.86 | 26.93 | 26.93 | -0.88% | 73,609 |
| May 15, 2025 | 26.97 | 27.28 | 26.89 | 27.17 | 27.17 | 0.89% | 89,126 |
| May 14, 2025 | 27.60 | 27.99 | 26.89 | 26.93 | 26.93 | -1.10% | 87,734 |
| May 13, 2025 | 27.13 | 27.37 | 27.00 | 27.23 | 27.23 | 1.19% | 72,125 |
| May 12, 2025 | 27.24 | 27.43 | 26.89 | 26.91 | 26.91 | 2.48% | 101,027 |
| May 9, 2025 | 26.50 | 26.74 | 26.10 | 26.26 | 26.26 | -1.02% | 78,846 |
| May 8, 2025 | 25.98 | 26.66 | 25.87 | 26.53 | 26.53 | 3.03% | 109,773 |
| May 7, 2025 | 26.11 | 26.47 | 25.68 | 25.75 | 25.75 | -0.89% | 98,930 |
| May 6, 2025 | 25.81 | 26.51 | 25.81 | 25.98 | 25.98 | -0.65% | 104,482 |
| May 5, 2025 | 26.20 | 26.40 | 26.01 | 26.15 | 26.15 | -0.19% | 108,719 |
| May 2, 2025 | 25.86 | 26.33 | 25.67 | 26.20 | 26.20 | 2.58% | 145,874 |
| May 1, 2025 | 25.59 | 25.93 | 25.09 | 25.54 | 25.54 | 0.59% | 154,484 |
| Apr 30, 2025 | 25.55 | 25.84 | 25.00 | 25.39 | 25.39 | -0.24% | 188,347 |
| Apr 29, 2025 | 25.46 | 26.23 | 24.60 | 25.45 | 25.45 | 5.78% | 342,434 |
| Apr 28, 2025 | 24.06 | 24.43 | 23.73 | 24.06 | 24.06 | 0.84% | 118,313 |
| Apr 25, 2025 | 23.68 | 24.25 | 23.50 | 23.86 | 23.86 | -0.42% | 93,900 |
| Apr 24, 2025 | 24.37 | 24.40 | 23.25 | 23.96 | 23.96 | 1.23% | 125,244 |
| Apr 23, 2025 | 24.65 | 24.65 | 23.57 | 23.67 | 23.67 | 1.63% | 143,237 |
| Apr 22, 2025 | 22.40 | 23.43 | 22.40 | 23.29 | 23.29 | 4.49% | 144,710 |
| Apr 21, 2025 | 22.01 | 22.59 | 21.81 | 22.29 | 22.29 | -0.27% | 141,635 |
| Apr 17, 2025 | 22.46 | 22.75 | 22.28 | 22.35 | 22.35 | -0.49% | 241,152 |
| Apr 16, 2025 | 22.29 | 22.53 | 22.09 | 22.46 | 22.46 | -0.04% | 126,643 |
| Apr 15, 2025 | 21.88 | 22.58 | 21.88 | 22.47 | 22.47 | 2.70% | 201,337 |
| Apr 14, 2025 | 21.70 | 22.07 | 21.17 | 21.88 | 21.88 | 2.10% | 210,684 |
| Apr 11, 2025 | 21.86 | 23.17 | 20.97 | 21.43 | 21.43 | -2.64% | 295,895 |
| Apr 10, 2025 | 22.54 | 22.88 | 21.45 | 22.01 | 22.01 | -4.35% | 240,344 |
| Apr 9, 2025 | 21.58 | 23.54 | 21.19 | 23.01 | 23.01 | 5.07% | 336,184 |
| Apr 8, 2025 | 22.61 | 22.92 | 21.60 | 21.90 | 21.90 | -0.77% | 220,693 |
| Apr 7, 2025 | 22.12 | 23.09 | 21.34 | 22.07 | 22.07 | -0.23% | 293,212 |
| Apr 4, 2025 | 22.00 | 22.28 | 21.17 | 22.12 | 22.12 | -1.73% | 338,948 |
| Apr 3, 2025 | 24.26 | 24.52 | 22.45 | 22.51 | 22.51 | -11.13% | 309,432 |
| Apr 2, 2025 | 24.65 | 25.35 | 24.65 | 25.33 | 25.33 | 1.97% | 152,086 |
| Apr 1, 2025 | 24.85 | 25.10 | 24.58 | 24.84 | 24.84 | -0.48% | 104,388 |
| Mar 31, 2025 | 24.75 | 25.08 | 24.65 | 24.96 | 24.96 | -0.16% | 165,758 |
| Mar 28, 2025 | 25.57 | 25.85 | 24.84 | 25.00 | 25.00 | -2.19% | 110,089 |
| Mar 27, 2025 | 25.74 | 26.08 | 25.51 | 25.56 | 25.56 | -0.81% | 126,545 |
| Mar 26, 2025 | 25.94 | 26.41 | 25.63 | 25.77 | 25.77 | -0.66% | 95,529 |
| Mar 25, 2025 | 26.30 | 26.42 | 25.92 | 25.94 | 25.94 | -1.41% | 133,333 |
| Mar 24, 2025 | 25.78 | 26.36 | 25.76 | 26.31 | 26.31 | 3.71% | 147,665 |
| Mar 21, 2025 | 25.52 | 25.77 | 25.28 | 25.37 | 25.37 | -1.21% | 1,130,105 |
| Mar 20, 2025 | 26.60 | 26.90 | 25.66 | 25.68 | 25.68 | -1.15% | 172,804 |