Skip to main content
Financial Institutions, Inc. (FISI)
NASDAQ: FISI · Real-Time Price · USD
27.12
+0.47 (1.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

Financial Institutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.7627.4926.7627.1227.121.76%257,519
Dec 19, 202427.4327.7526.6226.6526.65-1.52%137,036
Dec 18, 202428.5428.9926.8927.0627.06-4.89%135,441
Dec 17, 202429.0429.3428.4028.4528.45-1.63%164,100
Dec 16, 202428.7428.9928.3128.9228.920.21%99,100
Dec 13, 202428.3228.8827.7228.8628.860.38%162,100
Dec 12, 202427.5528.9527.0528.7528.456.40%1,253,758
Dec 11, 202427.1227.3626.6827.0226.741.08%105,017
Dec 10, 202426.8027.4226.2026.7326.450.34%56,014
Dec 9, 202426.7727.0526.5726.6426.36-0.34%36,600
Dec 6, 202427.0027.0026.2926.7326.450.07%32,100
Dec 5, 202426.9527.1626.7126.7126.43-0.78%35,240
Dec 4, 202426.5727.0126.5026.9226.640.79%32,500
Dec 3, 202427.0327.0526.5526.7126.43-1.29%24,228
Dec 2, 202427.1627.2926.5027.0626.78-0.37%40,839
Nov 29, 202427.1827.3026.7727.1626.880.89%25,409
Nov 27, 202427.3927.7326.3926.9226.64-1.64%109,623
Nov 26, 202427.9328.2626.2627.3727.08-2.98%180,100
Nov 25, 202428.2429.1427.7128.2127.921.11%59,336
Nov 22, 202427.5028.1427.4227.9027.611.60%42,900
Nov 21, 202426.5427.4926.5427.4627.174.09%49,500
Nov 20, 202426.3026.4526.0026.3826.10-0.08%27,330
Nov 19, 202426.2026.5126.0626.4026.12-0.53%16,100
Nov 18, 202426.8227.0526.4026.5426.26-1.08%35,021
Nov 15, 202427.2027.2926.6326.8326.55-0.78%29,100
Nov 14, 202427.1527.4526.9027.0426.76-0.48%28,934
Nov 13, 202427.6927.9127.1027.1726.89-1.06%35,800
Nov 12, 202427.7528.0027.4027.4627.17-1.15%49,600
Nov 11, 202427.4028.1227.3027.7827.493.04%57,910
Nov 8, 202426.5327.1126.5326.9626.681.20%41,300
Nov 7, 202427.9927.9926.6426.6426.36-4.79%60,749
Nov 6, 202426.7328.0026.7327.9827.6913.51%161,219
Nov 5, 202424.2424.7424.2424.6524.391.82%30,800
Nov 4, 202423.8524.2723.6924.2123.961.55%49,434
Nov 1, 202424.1424.1723.6823.8423.59-0.71%30,239
Oct 31, 202424.5024.6624.0124.0123.76-1.88%26,825
Oct 30, 202424.4825.1524.4724.4724.21-0.04%23,827
Oct 29, 202424.4424.7024.3824.4824.22-0.24%26,800
Oct 28, 202424.2024.9624.0824.5424.282.21%47,429
Oct 25, 202424.7724.8723.5424.0123.76-3.88%34,400
Oct 24, 202425.8025.8024.5824.9824.72-2.46%51,703
Oct 23, 202425.2825.6225.2325.6125.341.07%28,518
Oct 22, 202425.2325.4125.1125.3425.080.64%29,015
Oct 21, 202425.9825.9825.1425.1824.92-3.93%23,805
Oct 18, 202426.8126.8126.1526.2125.94-2.31%22,017
Oct 17, 202426.3726.8726.2326.8326.551.17%29,200
Oct 16, 202426.1526.8325.8826.5226.242.51%53,509
Oct 15, 202425.6026.6025.5925.8725.601.29%42,400
Oct 14, 202425.3125.7724.9825.5425.270.12%29,727
Oct 11, 202424.6825.5124.6825.5125.243.83%36,700
Oct 10, 202424.2224.6024.2224.5724.310.33%20,339
Oct 9, 202424.3124.8324.3124.4924.23-0.53%19,200
Oct 8, 202424.7224.7824.4824.6224.360.29%24,237
Oct 7, 202424.6224.7224.2224.5524.29-0.89%26,300
Oct 4, 202424.8625.2724.4624.7724.511.52%35,300
Oct 3, 202424.2124.6123.8124.4024.15-35,800
Oct 2, 202424.7224.8824.2124.4024.15-1.21%21,800
Oct 1, 202425.3725.3724.6024.7024.44-3.02%23,800
Sep 30, 202424.8725.8324.7925.4725.201.15%19,200
Sep 27, 202425.4625.6425.0625.1824.920.08%18,034
Sep 26, 202425.2925.4624.8725.1624.900.76%27,015
Sep 25, 202425.1025.1224.7024.9724.71-1.15%33,936
Sep 24, 202425.7225.7925.2325.2625.00-1.14%29,600
Sep 23, 202426.4626.5725.4125.5525.28-3.22%48,409
Sep 20, 202426.8026.9326.4026.4026.12-1.64%142,223
Sep 19, 202426.7426.8526.2326.8426.563.11%51,000
Sep 18, 202426.2927.0025.6726.0325.76-0.19%45,000
Sep 17, 202426.0126.6625.7826.0825.811.05%27,806
Sep 16, 202425.5825.9125.5825.8125.540.94%23,100
Sep 13, 202425.0425.7025.0025.5725.302.81%44,447
Sep 12, 202424.8625.1124.5424.8724.311.22%39,702
Sep 11, 202424.9724.9724.0324.5724.02-3.04%28,302
Sep 10, 202425.1825.4424.6725.3424.771.32%25,100
Sep 9, 202424.5725.0724.5725.0124.451.87%38,445
Sep 6, 202424.8124.8124.4124.5524.00-1.09%20,600
Sep 5, 202425.2325.2324.7424.8224.26-0.68%13,500
Sep 4, 202425.3425.6324.8524.9924.43-2.34%25,726
Sep 3, 202425.6025.8825.4025.5925.02-1.65%21,700
Aug 30, 202425.9326.2525.6326.0225.440.42%28,900
Aug 29, 202426.0226.0225.5025.9125.331.01%46,800
Aug 28, 202424.7225.8124.7225.6525.080.75%33,069
Aug 27, 202425.4825.7825.0625.4624.89-1.28%28,900
Aug 26, 202426.1826.2525.7125.7925.21-0.58%61,437
Aug 23, 202424.8226.4124.8225.9425.365.58%52,900
Aug 22, 202424.7724.7724.4124.5724.020.45%25,400
Aug 21, 202424.3524.5324.1624.4623.910.91%28,700
Aug 20, 202424.5824.5824.0024.2423.70-1.38%44,000
Aug 19, 202424.8024.8324.4324.5824.03-0.24%51,802
Aug 16, 202423.9524.8323.4624.6424.092.97%97,100
Aug 15, 202424.3324.4323.7523.9323.391.27%52,709
Aug 14, 202424.1024.1023.2323.6323.10-0.08%43,620
Aug 13, 202423.1324.2722.4723.6523.122.92%92,100
Aug 12, 202423.5923.5922.6722.9822.47-1.03%53,309
Aug 9, 202423.1423.7222.6023.2222.70-0.04%37,900
Aug 8, 202422.5023.3622.5023.2322.712.24%39,702
Aug 7, 202423.4723.7122.5922.7222.21-1.60%32,536
Aug 6, 202422.6823.1622.4623.0922.571.81%42,400
Aug 5, 202422.4223.3922.3222.6822.17-5.66%81,504
Aug 2, 202424.0224.5623.5424.0423.50-4.34%76,525
Aug 1, 202426.2226.2224.6525.1324.57-4.52%79,700