Financial Institutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	39.85	40.14	39.61	40.02	40.02	0.90%	127,110
Sep 23, 2026	40.25	40.32	39.62	39.66	39.66	-1.64%	130,091
Sep 22, 2026	40.68	40.77	40.05	40.32	40.32	-0.02%	140,152
Sep 21, 2026	40.65	41.01	40.30	40.33	40.33	-0.76%	96,579
Sep 18, 2026	40.43	40.78	40.01	40.64	40.64	-0.20%	412,120
Sep 17, 2026	40.68	40.88	40.35	40.72	40.72	1.22%	292,536
Sep 16, 2026	40.88	40.90	39.56	40.23	40.23	-1.40%	128,122
Sep 15, 2026	40.60	41.06	40.41	40.80	40.80	0.25%	94,546
Sep 14, 2026	40.79	41.23	40.71	41.02	40.70	0.24%	123,363
Sep 11, 2026	41.52	41.71	40.67	40.92	40.60	-0.41%	98,368
Sep 10, 2026	40.70	41.14	40.40	41.09	40.77	0.74%	122,844
Sep 9, 2026	40.94	41.18	40.38	40.79	40.47	-0.90%	121,044
Sep 8, 2026	41.56	41.94	40.99	41.16	40.84	-1.29%	117,999
Sep 4, 2026	41.22	41.75	41.21	41.70	41.37	1.26%	131,917
Sep 3, 2026	41.20	41.35	40.87	41.18	40.86	0.83%	94,415
Sep 2, 2026	40.10	41.00	40.10	40.84	40.52	2.00%	109,439
Sep 1, 2026	40.35	40.66	39.74	40.04	39.73	-1.18%	96,047
Aug 31, 2026	41.02	41.02	40.35	40.52	40.20	-1.07%	127,596
Aug 28, 2026	40.92	41.43	40.82	40.96	40.64	0.10%	193,541
Aug 27, 2026	40.73	41.07	39.92	40.92	40.60	0.29%	250,550
Aug 26, 2026	40.85	41.10	40.64	40.80	40.48	0.44%	107,478
Aug 25, 2026	41.39	41.50	40.51	40.62	40.30	-0.49%	99,347
Aug 24, 2026	41.19	41.39	40.75	40.82	40.50	-0.92%	93,322
Aug 21, 2026	41.05	41.21	40.54	41.20	40.88	1.01%	276,776
Aug 20, 2026	40.72	40.99	40.51	40.79	40.47	-0.29%	177,716
Aug 19, 2026	41.57	41.58	40.87	40.91	40.59	-1.59%	226,660
Aug 18, 2026	41.67	41.75	41.15	41.57	41.25	0.02%	120,423
Aug 17, 2026	41.55	41.91	41.43	41.56	41.24	-0.46%	152,518
Aug 14, 2026	41.95	42.31	41.68	41.75	41.42	-0.33%	101,137
Aug 13, 2026	42.19	42.35	41.71	41.89	41.56	0.05%	89,640
Aug 12, 2026	41.80	42.11	41.56	41.87	41.54	0.55%	107,387
Aug 11, 2026	41.38	41.75	41.15	41.64	41.32	0.75%	119,082
Aug 10, 2026	41.46	41.74	41.00	41.33	41.01	-0.77%	135,943
Aug 7, 2026	41.96	42.24	41.01	41.65	41.33	-0.74%	177,688
Aug 6, 2026	42.75	42.75	41.90	41.96	41.63	-1.18%	159,315
Aug 5, 2026	42.81	42.92	42.33	42.46	42.13	-0.56%	140,055
Aug 4, 2026	42.58	42.91	42.33	42.70	42.37	0.26%	124,827
Aug 3, 2026	42.20	42.97	41.88	42.59	42.26	2.73%	216,300
Jul 31, 2026	41.06	41.97	40.98	41.46	41.14	0.48%	131,694
Jul 30, 2026	40.85	41.74	40.85	41.26	40.94	0.02%	145,033
Jul 29, 2026	41.86	42.16	41.16	41.25	40.93	-2.16%	174,399
Jul 28, 2026	41.37	42.26	41.37	42.16	41.83	2.21%	155,564
Jul 27, 2026	41.35	41.45	40.62	41.25	40.93	1.55%	276,563
Jul 24, 2026	38.94	41.18	38.78	40.62	40.30	4.91%	276,649
Jul 23, 2026	38.38	39.10	38.05	38.72	38.42	-0.44%	159,148
Jul 22, 2026	39.41	39.41	38.66	38.89	38.59	-1.52%	118,190
Jul 21, 2026	39.38	39.82	38.20	39.49	39.18	0.46%	156,511
Jul 20, 2026	39.49	39.64	39.06	39.31	39.00	-0.03%	105,776
Jul 17, 2026	39.71	40.37	39.13	39.32	39.01	-1.77%	111,741
Jul 16, 2026	39.23	40.40	39.23	40.03	39.72	2.20%	145,350