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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 29.40 | 29.53 | 29.14 | 29.51 | - | 0.15% | 30,097 |
| Oct 28, 2025 | 29.40 | 29.54 | 29.01 | 29.46 | 29.46 | 0.03% | 138,539 |
| Oct 27, 2025 | 29.39 | 29.88 | 29.05 | 29.45 | 29.45 | 1.73% | 273,039 |
| Oct 24, 2025 | 27.89 | 29.25 | 27.84 | 28.95 | 28.95 | 9.33% | 307,259 |
| Oct 23, 2025 | 26.61 | 26.80 | 26.32 | 26.48 | 26.48 | -0.56% | 143,036 |
| Oct 22, 2025 | 26.62 | 27.00 | 26.51 | 26.63 | 26.63 | 0.11% | 61,984 |
| Oct 21, 2025 | 26.42 | 26.89 | 26.38 | 26.60 | 26.60 | 0.34% | 68,838 |
| Oct 20, 2025 | 25.83 | 26.56 | 25.83 | 26.51 | 26.51 | 3.07% | 89,538 |
| Oct 17, 2025 | 26.08 | 26.18 | 25.66 | 25.72 | 25.72 | -0.54% | 149,907 |
| Oct 16, 2025 | 26.99 | 27.00 | 25.61 | 25.86 | 25.86 | -4.15% | 232,259 |
| Oct 15, 2025 | 27.62 | 27.77 | 26.83 | 26.98 | 26.98 | -1.86% | 87,272 |
| Oct 14, 2025 | 26.44 | 27.68 | 26.44 | 27.49 | 27.49 | 3.07% | 98,005 |
| Oct 13, 2025 | 26.73 | 26.73 | 26.18 | 26.67 | 26.67 | 1.60% | 80,185 |
| Oct 10, 2025 | 27.18 | 27.53 | 26.25 | 26.25 | 26.25 | -3.10% | 215,420 |
| Oct 9, 2025 | 27.00 | 27.15 | 26.74 | 27.09 | 27.09 | 0.18% | 130,595 |
| Oct 8, 2025 | 27.53 | 27.54 | 27.01 | 27.04 | 27.04 | -1.10% | 88,970 |
| Oct 7, 2025 | 27.39 | 27.73 | 27.30 | 27.34 | 27.34 | -0.29% | 102,256 |
| Oct 6, 2025 | 27.38 | 27.99 | 27.11 | 27.42 | 27.42 | 1.22% | 135,154 |
| Oct 3, 2025 | 26.88 | 27.51 | 26.88 | 27.09 | 27.09 | 0.78% | 114,977 |
| Oct 2, 2025 | 27.10 | 27.17 | 26.72 | 26.88 | 26.88 | -0.85% | 109,342 |
| Oct 1, 2025 | 27.01 | 27.24 | 26.81 | 27.11 | 27.11 | -0.33% | 154,661 |
| Sep 30, 2025 | 27.17 | 27.29 | 26.84 | 27.20 | 27.20 | 0.37% | 323,752 |
| Sep 29, 2025 | 27.52 | 27.52 | 26.98 | 27.10 | 27.10 | -1.28% | 133,657 |
| Sep 26, 2025 | 27.27 | 27.53 | 27.14 | 27.45 | 27.45 | 0.81% | 107,833 |
| Sep 25, 2025 | 27.06 | 27.31 | 27.01 | 27.23 | 27.23 | 0.07% | 70,303 |
| Sep 24, 2025 | 27.14 | 27.69 | 27.02 | 27.21 | 27.21 | 0.18% | 78,565 |
| Sep 23, 2025 | 27.24 | 28.13 | 27.10 | 27.16 | 27.16 | 1.72% | 211,091 |
| Sep 22, 2025 | 27.00 | 27.15 | 26.57 | 26.70 | 26.70 | -1.15% | 90,666 |
| Sep 19, 2025 | 27.40 | 27.46 | 27.00 | 27.01 | 27.01 | -1.60% | 208,426 |
| Sep 18, 2025 | 26.75 | 27.47 | 26.52 | 27.45 | 27.45 | 3.90% | 103,682 |
| Sep 17, 2025 | 26.35 | 27.13 | 26.35 | 26.42 | 26.42 | 0.49% | 142,333 |
| Sep 16, 2025 | 26.51 | 26.51 | 26.07 | 26.29 | 26.29 | -1.05% | 183,582 |
| Sep 15, 2025 | 26.85 | 26.93 | 26.49 | 26.57 | 26.57 | -1.77% | 91,555 |
| Sep 12, 2025 | 27.29 | 27.29 | 26.95 | 27.05 | 26.74 | -0.70% | 96,415 |
| Sep 11, 2025 | 27.27 | 27.37 | 27.05 | 27.24 | 26.93 | 0.15% | 105,998 |
| Sep 10, 2025 | 27.36 | 27.45 | 27.11 | 27.20 | 26.89 | -0.48% | 65,389 |
| Sep 9, 2025 | 27.60 | 27.80 | 27.25 | 27.33 | 27.02 | -1.19% | 60,291 |
| Sep 8, 2025 | 27.51 | 28.03 | 27.15 | 27.66 | 27.34 | 0.77% | 68,659 |
| Sep 5, 2025 | 27.91 | 28.04 | 27.33 | 27.45 | 27.13 | -1.12% | 155,795 |
| Sep 4, 2025 | 27.40 | 27.77 | 27.36 | 27.76 | 27.44 | 1.68% | 104,468 |
| Sep 3, 2025 | 27.21 | 27.49 | 27.09 | 27.30 | 26.99 | -0.29% | 71,822 |
| Sep 2, 2025 | 27.33 | 27.58 | 27.17 | 27.38 | 27.06 | -1.05% | 88,666 |
| Aug 29, 2025 | 27.72 | 27.85 | 27.54 | 27.67 | 27.35 | 0.18% | 64,005 |
| Aug 28, 2025 | 27.67 | 27.81 | 27.50 | 27.62 | 27.30 | 0.05% | 132,537 |
| Aug 27, 2025 | 27.48 | 27.74 | 27.45 | 27.61 | 27.29 | 0.27% | 80,981 |
| Aug 26, 2025 | 27.20 | 27.66 | 27.17 | 27.53 | 27.21 | 1.44% | 167,292 |
| Aug 25, 2025 | 27.18 | 27.51 | 27.10 | 27.14 | 26.83 | -0.22% | 105,334 |
| Aug 22, 2025 | 26.06 | 27.33 | 26.06 | 27.20 | 26.89 | 5.02% | 513,335 |
| Aug 21, 2025 | 26.51 | 26.51 | 25.80 | 25.90 | 25.60 | -0.19% | 63,394 |
| Aug 20, 2025 | 25.87 | 25.99 | 25.74 | 25.95 | 25.65 | 0.43% | 98,936 |