Skip to main content
logo
Financial Institutions, Inc. (FISI)
NASDAQ: FISI · Real-Time Price · USD
29.57
+0.11 (0.37%)
Oct 29, 2025, 1:03 PM EDT - Market open

Financial Institutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202529.4029.5329.1429.51-0.15%30,097
Oct 28, 202529.4029.5429.0129.4629.460.03%138,539
Oct 27, 202529.3929.8829.0529.4529.451.73%273,039
Oct 24, 202527.8929.2527.8428.9528.959.33%307,259
Oct 23, 202526.6126.8026.3226.4826.48-0.56%143,036
Oct 22, 202526.6227.0026.5126.6326.630.11%61,984
Oct 21, 202526.4226.8926.3826.6026.600.34%68,838
Oct 20, 202525.8326.5625.8326.5126.513.07%89,538
Oct 17, 202526.0826.1825.6625.7225.72-0.54%149,907
Oct 16, 202526.9927.0025.6125.8625.86-4.15%232,259
Oct 15, 202527.6227.7726.8326.9826.98-1.86%87,272
Oct 14, 202526.4427.6826.4427.4927.493.07%98,005
Oct 13, 202526.7326.7326.1826.6726.671.60%80,185
Oct 10, 202527.1827.5326.2526.2526.25-3.10%215,420
Oct 9, 202527.0027.1526.7427.0927.090.18%130,595
Oct 8, 202527.5327.5427.0127.0427.04-1.10%88,970
Oct 7, 202527.3927.7327.3027.3427.34-0.29%102,256
Oct 6, 202527.3827.9927.1127.4227.421.22%135,154
Oct 3, 202526.8827.5126.8827.0927.090.78%114,977
Oct 2, 202527.1027.1726.7226.8826.88-0.85%109,342
Oct 1, 202527.0127.2426.8127.1127.11-0.33%154,661
Sep 30, 202527.1727.2926.8427.2027.200.37%323,752
Sep 29, 202527.5227.5226.9827.1027.10-1.28%133,657
Sep 26, 202527.2727.5327.1427.4527.450.81%107,833
Sep 25, 202527.0627.3127.0127.2327.230.07%70,303
Sep 24, 202527.1427.6927.0227.2127.210.18%78,565
Sep 23, 202527.2428.1327.1027.1627.161.72%211,091
Sep 22, 202527.0027.1526.5726.7026.70-1.15%90,666
Sep 19, 202527.4027.4627.0027.0127.01-1.60%208,426
Sep 18, 202526.7527.4726.5227.4527.453.90%103,682
Sep 17, 202526.3527.1326.3526.4226.420.49%142,333
Sep 16, 202526.5126.5126.0726.2926.29-1.05%183,582
Sep 15, 202526.8526.9326.4926.5726.57-1.77%91,555
Sep 12, 202527.2927.2926.9527.0526.74-0.70%96,415
Sep 11, 202527.2727.3727.0527.2426.930.15%105,998
Sep 10, 202527.3627.4527.1127.2026.89-0.48%65,389
Sep 9, 202527.6027.8027.2527.3327.02-1.19%60,291
Sep 8, 202527.5128.0327.1527.6627.340.77%68,659
Sep 5, 202527.9128.0427.3327.4527.13-1.12%155,795
Sep 4, 202527.4027.7727.3627.7627.441.68%104,468
Sep 3, 202527.2127.4927.0927.3026.99-0.29%71,822
Sep 2, 202527.3327.5827.1727.3827.06-1.05%88,666
Aug 29, 202527.7227.8527.5427.6727.350.18%64,005
Aug 28, 202527.6727.8127.5027.6227.300.05%132,537
Aug 27, 202527.4827.7427.4527.6127.290.27%80,981
Aug 26, 202527.2027.6627.1727.5327.211.44%167,292
Aug 25, 202527.1827.5127.1027.1426.83-0.22%105,334
Aug 22, 202526.0627.3326.0627.2026.895.02%513,335
Aug 21, 202526.5126.5125.8025.9025.60-0.19%63,394
Aug 20, 202525.8725.9925.7425.9525.650.43%98,936