Financial Institutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	40.96	41.33	39.73	39.79	39.79	-1.61%	38,570
Nov 4, 2026	40.49	40.98	40.08	40.44	40.44	2.77%	180,077
Nov 3, 2026	39.95	40.20	39.10	39.35	39.35	-1.99%	177,137
Nov 2, 2026	39.76	40.37	39.37	40.15	40.15	1.98%	152,498
Oct 30, 2026	38.74	39.50	38.25	39.37	39.37	-3.69%	256,195
Oct 29, 2026	41.20	41.46	40.75	40.88	40.88	0.27%	93,527
Oct 28, 2026	40.80	41.05	40.22	40.77	40.77	-0.07%	104,980
Oct 27, 2026	41.06	41.10	40.58	40.80	40.80	-0.02%	91,361
Oct 26, 2026	40.58	41.26	40.58	40.81	40.81	0.57%	96,132
Oct 23, 2026	40.34	40.86	40.26	40.58	40.58	-0.27%	88,254
Oct 22, 2026	39.65	40.81	39.65	40.69	40.69	2.11%	125,863
Oct 21, 2026	39.90	40.22	39.52	39.85	39.85	-0.25%	78,806
Oct 20, 2026	39.35	40.28	39.35	39.95	39.95	1.94%	92,790
Oct 19, 2026	39.11	39.52	39.10	39.19	39.19	-0.31%	72,576
Oct 16, 2026	39.33	39.94	39.07	39.31	39.31	0.10%	97,144
Oct 15, 2026	38.72	39.35	38.54	39.27	39.27	1.66%	88,385
Oct 14, 2026	38.25	38.74	37.82	38.63	38.63	-0.44%	118,188
Oct 13, 2026	38.97	39.37	38.44	38.80	38.80	-0.03%	106,415
Oct 12, 2026	38.39	39.00	38.39	38.81	38.81	0.94%	66,436
Oct 9, 2026	38.93	38.97	37.93	38.45	38.45	-1.54%	62,722
Oct 8, 2026	38.69	39.20	38.45	39.05	39.05	0.88%	113,610
Oct 7, 2026	38.80	39.01	38.43	38.71	38.71	-1.45%	117,524
Oct 6, 2026	39.63	39.95	39.16	39.28	39.28	-0.88%	95,719
Oct 5, 2026	39.88	40.21	39.18	39.63	39.63	-0.88%	118,735
Oct 2, 2026	39.88	40.35	39.62	39.98	39.98	1.27%	118,710
Oct 1, 2026	38.77	39.48	38.10	39.48	39.48	1.28%	136,037
Sep 30, 2026	39.32	39.36	38.73	38.98	38.98	-0.79%	123,920
Sep 29, 2026	39.55	39.58	38.79	39.29	39.29	-0.66%	98,974
Sep 28, 2026	39.98	40.12	39.50	39.55	39.55	-1.69%	132,656
Sep 25, 2026	40.10	40.84	40.04	40.23	40.23	0.54%	108,324
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