Financial Institutions, Inc. (FISI)
NASDAQ: FISI · Real-Time Price · USD
26.39
-0.07 (-0.26%)
Aug 14, 2025, 4:00 PM - Market closed
Financial Institutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.36 | 26.72 | 26.03 | 26.39 | 26.39 | -0.26% | 129,191 |
| Aug 13, 2025 | 26.23 | 26.57 | 26.01 | 26.46 | 26.46 | 1.77% | 247,090 |
| Aug 12, 2025 | 25.12 | 26.07 | 24.90 | 26.00 | 26.00 | 4.54% | 105,532 |
| Aug 11, 2025 | 24.92 | 25.66 | 24.72 | 24.87 | 24.87 | -0.04% | 70,917 |
| Aug 8, 2025 | 24.92 | 25.03 | 24.65 | 24.88 | 24.88 | 0.77% | 85,078 |
| Aug 7, 2025 | 25.09 | 25.48 | 24.62 | 24.69 | 24.69 | -0.64% | 88,927 |
| Aug 6, 2025 | 25.11 | 25.30 | 24.82 | 24.85 | 24.85 | -1.04% | 66,978 |
| Aug 5, 2025 | 25.23 | 25.84 | 24.66 | 25.11 | 25.11 | - | 114,638 |
| Aug 4, 2025 | 24.93 | 25.15 | 24.79 | 25.11 | 25.11 | 0.76% | 92,512 |
| Aug 1, 2025 | 25.22 | 25.51 | 24.66 | 24.92 | 24.92 | -2.24% | 158,758 |
| Jul 31, 2025 | 25.28 | 26.04 | 25.25 | 25.49 | 25.49 | -0.27% | 152,913 |
| Jul 30, 2025 | 26.03 | 26.39 | 25.48 | 25.56 | 25.56 | -1.35% | 110,061 |
| Jul 29, 2025 | 26.65 | 26.65 | 25.87 | 25.91 | 25.91 | -2.08% | 150,970 |
| Jul 28, 2025 | 26.28 | 26.55 | 26.12 | 26.46 | 26.46 | 1.53% | 123,524 |
| Jul 25, 2025 | 26.32 | 27.27 | 25.67 | 26.06 | 26.06 | -0.99% | 218,254 |
| Jul 24, 2025 | 27.10 | 27.36 | 26.31 | 26.32 | 26.32 | -3.16% | 145,767 |
| Jul 23, 2025 | 27.29 | 27.38 | 26.90 | 27.18 | 27.18 | 0.04% | 110,587 |
| Jul 22, 2025 | 27.27 | 27.58 | 27.13 | 27.17 | 27.17 | -0.22% | 276,843 |
| Jul 21, 2025 | 27.29 | 27.59 | 27.15 | 27.23 | 27.23 | -0.07% | 165,887 |
| Jul 18, 2025 | 27.44 | 27.61 | 26.96 | 27.25 | 27.25 | - | 120,060 |
| Jul 17, 2025 | 26.89 | 27.36 | 26.86 | 27.25 | 27.25 | 1.26% | 142,143 |
| Jul 16, 2025 | 27.07 | 27.37 | 26.60 | 26.91 | 26.91 | 0.41% | 217,451 |
| Jul 15, 2025 | 27.50 | 27.64 | 26.76 | 26.80 | 26.80 | -2.86% | 148,121 |
| Jul 14, 2025 | 26.96 | 27.59 | 26.96 | 27.59 | 27.59 | 2.11% | 100,680 |
| Jul 11, 2025 | 27.12 | 27.15 | 26.85 | 27.02 | 27.02 | -0.92% | 115,271 |
| Jul 10, 2025 | 27.21 | 27.61 | 27.21 | 27.27 | 27.27 | 0.15% | 80,403 |
| Jul 9, 2025 | 27.51 | 27.55 | 27.07 | 27.23 | 27.23 | -0.44% | 76,393 |
| Jul 8, 2025 | 27.03 | 27.72 | 27.03 | 27.35 | 27.35 | 1.26% | 177,859 |
| Jul 7, 2025 | 27.22 | 27.64 | 26.90 | 27.01 | 27.01 | -1.50% | 171,493 |
| Jul 3, 2025 | 27.08 | 27.56 | 26.90 | 27.42 | 27.42 | 1.82% | 125,618 |
| Jul 2, 2025 | 26.56 | 27.05 | 26.48 | 26.93 | 26.93 | 1.85% | 233,846 |
| Jul 1, 2025 | 25.60 | 26.81 | 25.60 | 26.44 | 26.44 | 2.96% | 133,271 |
| Jun 30, 2025 | 25.96 | 26.12 | 25.68 | 25.68 | 25.68 | -0.93% | 186,650 |
| Jun 27, 2025 | 25.82 | 26.16 | 25.80 | 25.92 | 25.92 | 0.43% | 639,917 |
| Jun 26, 2025 | 25.18 | 25.84 | 25.18 | 25.81 | 25.81 | 2.58% | 221,486 |
| Jun 25, 2025 | 25.60 | 25.75 | 25.10 | 25.16 | 25.16 | -1.45% | 159,694 |
| Jun 24, 2025 | 25.57 | 26.08 | 25.52 | 25.53 | 25.53 | 0.79% | 129,526 |
| Jun 23, 2025 | 24.59 | 25.36 | 24.50 | 25.33 | 25.33 | 2.97% | 228,703 |
| Jun 20, 2025 | 24.75 | 24.93 | 24.59 | 24.60 | 24.60 | 0.20% | 420,575 |
| Jun 18, 2025 | 24.41 | 24.84 | 24.41 | 24.55 | 24.55 | 0.45% | 75,698 |
| Jun 17, 2025 | 24.69 | 24.87 | 24.42 | 24.44 | 24.44 | -1.57% | 94,736 |
| Jun 16, 2025 | 25.08 | 25.26 | 24.78 | 24.83 | 24.83 | -0.56% | 157,670 |
| Jun 13, 2025 | 25.47 | 25.67 | 24.94 | 24.97 | 24.97 | -4.22% | 158,484 |
| Jun 12, 2025 | 26.19 | 26.31 | 25.87 | 26.07 | 25.75 | -0.72% | 92,595 |
| Jun 11, 2025 | 26.52 | 26.60 | 26.22 | 26.26 | 25.94 | -0.45% | 86,253 |
| Jun 10, 2025 | 26.09 | 26.49 | 26.09 | 26.38 | 26.06 | 1.27% | 99,436 |
| Jun 9, 2025 | 25.98 | 26.22 | 25.94 | 26.05 | 25.73 | 0.97% | 74,178 |
| Jun 6, 2025 | 25.59 | 25.81 | 25.49 | 25.80 | 25.48 | 2.50% | 62,522 |
| Jun 5, 2025 | 25.44 | 25.44 | 25.08 | 25.17 | 24.86 | -0.87% | 75,849 |
| Jun 4, 2025 | 25.85 | 26.00 | 25.36 | 25.39 | 25.08 | -1.93% | 82,394 |