Skip to main content
Financial Institutions, Inc. (FISI)
NASDAQ: FISI · Real-Time Price · USD
27.04
+0.66 (2.50%)
Nov 21, 2024, 11:49 AM EST - Market open

Financial Institutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.3026.4526.0026.3826.38-0.08%27,330
Nov 19, 202426.2026.5126.0626.4026.40-0.53%16,082
Nov 18, 202426.8227.0526.4026.5426.54-1.08%35,021
Nov 15, 202427.2027.2926.6326.8326.83-0.78%29,077
Nov 14, 202427.1527.4526.9027.0427.04-0.48%28,934
Nov 13, 202427.6927.9127.1027.1727.17-1.06%35,781
Nov 12, 202427.7528.0027.4027.4627.46-1.15%49,550
Nov 11, 202427.4028.1227.3027.7827.783.04%57,910
Nov 8, 202426.5327.1126.5326.9626.961.20%41,286
Nov 7, 202427.9927.9926.6426.6426.64-4.79%60,749
Nov 6, 202426.7328.0026.7327.9827.9813.51%161,219
Nov 5, 202424.2424.7424.2424.6524.651.82%30,781
Nov 4, 202423.8524.2723.6924.2124.211.55%49,434
Nov 1, 202424.1424.1723.6823.8423.84-0.71%30,239
Oct 31, 202424.5024.6624.0124.0124.01-1.88%26,825
Oct 30, 202424.4825.1524.4724.4724.47-0.04%23,827
Oct 29, 202424.4424.7024.3824.4824.48-0.24%26,773
Oct 28, 202424.2024.9624.0824.5424.542.21%47,429
Oct 25, 202424.7724.8723.5424.0124.01-3.88%34,371
Oct 24, 202425.8025.8024.5824.9824.98-2.46%51,703
Oct 23, 202425.2825.6225.2325.6125.611.07%28,518
Oct 22, 202425.2325.4125.1125.3425.340.64%29,015
Oct 21, 202425.9825.9825.1425.1825.18-3.93%23,805
Oct 18, 202426.8126.8126.1526.2126.21-2.31%22,017
Oct 17, 202426.3726.8726.2326.8326.831.17%29,171
Oct 16, 202426.1526.8325.8826.5226.522.51%53,509
Oct 15, 202425.6026.6025.5925.8725.871.29%42,394
Oct 14, 202425.3125.7724.9825.5425.540.12%29,727
Oct 11, 202424.6825.5124.6825.5125.513.83%36,681
Oct 10, 202424.2224.6024.2224.5724.570.33%20,339
Oct 9, 202424.3124.8324.3124.4924.49-0.53%19,190
Oct 8, 202424.7224.7824.4824.6224.620.29%24,237
Oct 7, 202424.6224.7224.2224.5524.55-0.89%26,256
Oct 4, 202424.8625.2724.4624.7724.771.52%35,280
Oct 3, 202424.2124.6123.8124.4024.40-35,790
Oct 2, 202424.7224.8824.2124.4024.40-1.21%21,796
Oct 1, 202425.3725.3724.6024.7024.70-3.02%23,768
Sep 30, 202424.8725.8324.7925.4725.471.15%19,200
Sep 27, 202425.4625.6425.0625.1825.180.08%18,034
Sep 26, 202425.2925.4624.8725.1625.160.76%27,015
Sep 25, 202425.1025.1224.7024.9724.97-1.15%33,936
Sep 24, 202425.7225.7925.2325.2625.26-1.14%29,555
Sep 23, 202426.4626.5725.4125.5525.55-3.22%48,409
Sep 20, 202426.8026.9326.4026.4026.40-1.64%142,223
Sep 19, 202426.7426.8526.2326.8426.843.11%50,984
Sep 18, 202426.2927.0025.6726.0326.03-0.19%44,963
Sep 17, 202426.0126.6625.7826.0826.081.05%27,806
Sep 16, 202425.5825.9125.5825.8125.810.94%23,067
Sep 13, 202425.0425.7025.0025.5725.572.81%44,447
Sep 12, 202424.8625.1124.5424.8724.581.22%39,702
Sep 11, 202424.9724.9724.0324.5724.29-3.04%28,302
Sep 10, 202425.1825.4424.6725.3425.051.32%25,071
Sep 9, 202424.5725.0724.5725.0124.721.87%38,445
Sep 6, 202424.8124.8124.4124.5524.27-1.09%20,572
Sep 5, 202425.2325.2324.7424.8224.53-0.68%13,474
Sep 4, 202425.3425.6324.8524.9924.70-2.34%25,726
Sep 3, 202425.6025.8825.4025.5925.29-1.65%21,698
Aug 30, 202425.9326.2525.6326.0225.720.42%28,868
Aug 29, 202426.0226.0225.5025.9125.611.01%46,758
Aug 28, 202424.7225.8124.7225.6525.350.75%33,069
Aug 27, 202425.4825.7825.0625.4625.17-1.28%28,871
Aug 26, 202426.1826.2525.7125.7925.49-0.58%61,437
Aug 23, 202424.8226.4124.8225.9425.645.58%52,850
Aug 22, 202424.7724.7724.4124.5724.290.45%25,367
Aug 21, 202424.3524.5324.1624.4624.180.91%28,672
Aug 20, 202424.5824.5824.0024.2423.96-1.38%43,989
Aug 19, 202424.8024.8324.4324.5824.30-0.24%51,802
Aug 16, 202423.9524.8323.4624.6424.352.97%97,073
Aug 15, 202424.3324.4323.7523.9323.651.27%52,709
Aug 14, 202424.1024.1023.2323.6323.36-0.08%43,620
Aug 13, 202423.1324.2722.4723.6523.382.92%92,074
Aug 12, 202423.5923.5922.6722.9822.71-1.03%53,309
Aug 9, 202423.1423.7222.6023.2222.95-0.04%37,873
Aug 8, 202422.5023.3622.5023.2322.962.24%39,702
Aug 7, 202423.4723.7122.5922.7222.46-1.60%32,536
Aug 6, 202422.6823.1622.4623.0922.821.81%42,368
Aug 5, 202422.4223.3922.3222.6822.42-5.66%81,504
Aug 2, 202424.0224.5623.5424.0423.76-4.34%76,525
Aug 1, 202426.2226.2224.6525.1324.84-4.52%79,698
Jul 31, 202427.6527.6526.3126.3226.02-4.57%146,299
Jul 30, 202424.9227.7524.8627.5827.2610.72%238,808
Jul 29, 202425.4825.4824.7324.9124.62-3.45%84,958
Jul 26, 202425.3425.8424.8625.8025.504.75%85,332
Jul 25, 202423.8824.9423.8824.6324.343.66%68,559
Jul 24, 202423.7924.2623.6623.7623.48-0.38%89,558
Jul 23, 202422.7923.9422.7623.8523.574.88%71,468
Jul 22, 202422.0322.9521.7522.7422.482.94%39,333
Jul 19, 202422.2722.6920.2122.0921.83-0.81%56,859
Jul 18, 202422.6223.1222.1422.2722.01-2.50%36,805
Jul 17, 202422.3323.0022.3322.8422.581.29%69,322
Jul 16, 202421.5922.5921.5922.5522.296.07%70,691
Jul 15, 202421.0021.8020.8221.2621.013.40%85,753
Jul 12, 202420.9121.2520.5620.5620.32-0.19%47,433
Jul 11, 202419.5520.7619.5520.6020.366.68%64,626
Jul 10, 202418.9219.3718.9219.3119.092.28%29,656
Jul 9, 202418.9619.1218.6918.8818.66-0.21%25,990
Jul 8, 202418.6819.0518.6818.9218.701.67%47,499
Jul 5, 202419.1419.1418.5618.6118.39-3.22%75,926
Jul 3, 202419.4219.4619.1419.2319.01-0.47%27,854
Jul 2, 202419.0719.5118.9019.3219.101.68%44,654