Financial Institutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	31.86	32.06	31.73	31.99	31.99	0.28%	115,812
Dec 24, 2025	31.84	32.19	31.80	31.90	31.90	0.16%	101,881
Dec 23, 2025	31.87	32.12	31.85	31.85	31.85	-0.38%	126,903
Dec 22, 2025	32.11	32.72	31.90	31.97	31.97	-0.19%	161,112
Dec 19, 2025	32.49	32.70	31.85	32.03	32.03	-1.84%	335,551
Dec 18, 2025	32.49	32.85	32.40	32.63	32.63	1.27%	156,114
Dec 17, 2025	32.25	32.62	32.00	32.22	32.22	-0.15%	120,467
Dec 16, 2025	32.40	33.00	32.25	32.27	32.27	-0.40%	121,528
Dec 15, 2025	32.63	32.75	32.29	32.40	32.40	-1.07%	132,071
Dec 12, 2025	32.65	32.99	32.52	32.75	32.44	0.43%	95,798
Dec 11, 2025	32.33	32.89	32.33	32.61	32.30	0.43%	97,103
Dec 10, 2025	31.34	32.66	31.34	32.47	32.16	3.61%	217,121
Dec 9, 2025	31.03	31.57	31.03	31.34	31.04	0.87%	72,590
Dec 8, 2025	31.00	31.42	31.00	31.07	30.78	0.68%	100,837
Dec 5, 2025	31.12	31.24	30.83	30.86	30.57	-1.22%	63,337
Dec 4, 2025	31.18	31.42	31.00	31.24	30.94	-0.06%	82,223
Dec 3, 2025	30.79	31.29	30.62	31.26	30.96	2.32%	106,490
Dec 2, 2025	30.84	30.84	30.45	30.55	30.26	-0.29%	58,728
Dec 1, 2025	30.36	30.96	30.28	30.64	30.35	0.13%	174,138
Nov 28, 2025	30.53	30.69	30.28	30.60	30.31	0.03%	57,136
Nov 26, 2025	30.66	30.78	30.44	30.59	30.30	-0.55%	69,413
Nov 25, 2025	29.90	30.91	29.82	30.76	30.47	3.74%	218,274
Nov 24, 2025	29.50	29.76	29.34	29.65	29.37	0.61%	139,611
Nov 21, 2025	28.57	29.67	28.50	29.47	29.19	3.40%	122,108
Nov 20, 2025	28.92	29.27	28.47	28.50	28.23	-0.31%	97,187
Nov 19, 2025	28.26	28.68	28.25	28.59	28.32	0.99%	92,726
Nov 18, 2025	28.43	28.70	28.21	28.31	28.04	-0.74%	104,212
Nov 17, 2025	29.10	29.34	28.30	28.52	28.25	-2.50%	122,804
Nov 14, 2025	29.12	29.39	28.77	29.25	28.97	-0.75%	89,609
Nov 13, 2025	29.50	29.73	29.26	29.47	29.19	-0.44%	111,151
Nov 12, 2025	29.67	30.07	29.53	29.60	29.32	-0.34%	83,960
Nov 11, 2025	29.68	29.86	29.60	29.70	29.42	-0.30%	70,290
Nov 10, 2025	29.44	29.88	29.40	29.79	29.51	1.57%	87,397
Nov 7, 2025	29.03	29.34	28.80	29.33	29.05	0.86%	193,432
Nov 6, 2025	29.15	29.22	28.83	29.08	28.80	-0.55%	78,205
Nov 5, 2025	28.76	29.26	28.72	29.24	28.96	1.67%	97,430
Nov 4, 2025	28.80	28.99	28.46	28.76	28.49	-0.93%	120,876
Nov 3, 2025	28.51	29.12	28.03	29.03	28.76	2.11%	135,588
Oct 31, 2025	28.35	28.59	28.00	28.43	28.16	-0.84%	121,956
Oct 30, 2025	28.83	29.26	28.61	28.67	28.40	-0.86%	103,327
Oct 29, 2025	29.40	29.61	28.69	28.92	28.65	-1.83%	293,204
Oct 28, 2025	29.40	29.54	29.01	29.46	29.18	0.03%	138,539
Oct 27, 2025	29.39	29.88	29.05	29.45	29.17	1.73%	273,039
Oct 24, 2025	27.89	29.25	27.84	28.95	28.68	9.33%	307,259
Oct 23, 2025	26.61	26.80	26.32	26.48	26.23	-0.56%	143,036
Oct 22, 2025	26.62	27.00	26.51	26.63	26.38	0.11%	61,984
Oct 21, 2025	26.42	26.89	26.38	26.60	26.35	0.34%	68,838
Oct 20, 2025	25.83	26.56	25.83	26.51	26.26	3.07%	89,538
Oct 17, 2025	26.08	26.18	25.66	25.72	25.48	-0.54%	149,907
Oct 16, 2025	26.99	27.00	25.61	25.86	25.62	-4.15%	232,259