Financial Institutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.80	34.97	34.41	34.40	-	-1.71%	13,480
Apr 28, 2026	34.48	35.25	34.48	35.00	35.00	1.27%	89,471
Apr 27, 2026	33.91	34.57	33.46	34.56	34.56	2.52%	94,426
Apr 24, 2026	33.57	34.37	33.24	33.71	33.71	-1.29%	121,687
Apr 23, 2026	34.15	34.50	33.48	34.15	34.15	-0.06%	190,049
Apr 22, 2026	34.22	34.60	33.97	34.17	34.17	-0.15%	76,262
Apr 21, 2026	34.96	34.99	34.01	34.22	34.22	-2.37%	114,573
Apr 20, 2026	35.05	35.43	34.99	35.05	35.05	-0.23%	76,003
Apr 17, 2026	34.61	35.67	34.55	35.13	35.13	2.60%	107,408
Apr 16, 2026	34.13	34.33	33.95	34.24	34.24	-0.12%	117,658
Apr 15, 2026	34.29	34.49	33.69	34.28	34.28	-0.17%	92,668
Apr 14, 2026	33.75	34.42	33.45	34.34	34.34	1.45%	124,937
Apr 13, 2026	33.98	34.02	33.53	33.85	33.85	-0.59%	150,593
Apr 10, 2026	34.49	34.49	33.77	34.05	34.05	-0.99%	79,903
Apr 9, 2026	33.63	34.47	33.52	34.39	34.39	1.51%	160,292
Apr 8, 2026	34.19	34.47	33.68	33.88	33.88	2.08%	154,236
Apr 7, 2026	32.72	33.31	32.65	33.19	33.19	1.28%	125,969
Apr 6, 2026	32.22	32.78	32.21	32.77	32.77	1.71%	71,372
Apr 2, 2026	31.70	32.27	31.55	32.22	32.22	0.41%	112,979
Apr 1, 2026	31.82	32.36	31.75	32.09	32.09	1.20%	116,242
Mar 31, 2026	31.51	31.75	31.11	31.71	31.71	2.13%	109,824
Mar 30, 2026	31.26	31.26	30.79	31.05	31.05	0.52%	78,668
Mar 27, 2026	31.06	31.19	30.69	30.89	30.89	-1.09%	81,280
Mar 26, 2026	30.90	31.27	30.85	31.23	31.23	-0.06%	69,639
Mar 25, 2026	31.71	31.71	30.87	31.25	31.25	-0.48%	102,046
Mar 24, 2026	30.92	31.72	30.80	31.40	31.40	0.32%	114,114
Mar 23, 2026	31.37	31.98	30.66	31.30	31.30	2.32%	177,980
Mar 20, 2026	30.69	30.83	30.22	30.59	30.59	-0.13%	342,724
Mar 19, 2026	29.98	30.98	29.93	30.63	30.63	1.09%	112,302
Mar 18, 2026	30.46	30.64	30.08	30.30	30.30	-0.72%	212,436
Mar 17, 2026	30.68	30.84	30.14	30.52	30.52	0.16%	152,740
Mar 16, 2026	30.40	30.80	30.40	30.47	30.47	0.73%	103,344
Mar 13, 2026	30.36	30.80	29.70	30.25	30.25	-0.23%	123,149
Mar 12, 2026	29.82	30.42	29.58	30.32	30.00	-0.20%	90,708
Mar 11, 2026	30.32	30.57	30.10	30.38	30.06	-1.24%	133,551
Mar 10, 2026	30.85	31.43	30.57	30.76	30.44	0.10%	135,648
Mar 9, 2026	30.17	30.88	29.46	30.73	30.41	-0.16%	143,551
Mar 6, 2026	30.34	30.81	29.89	30.78	30.46	-1.63%	135,870
Mar 5, 2026	31.38	31.68	30.73	31.29	30.96	-1.70%	127,185
Mar 4, 2026	31.76	32.32	31.60	31.83	31.49	0.57%	146,205
Mar 3, 2026	31.35	31.86	30.87	31.65	31.32	-0.75%	90,233
Mar 2, 2026	30.87	32.11	30.73	31.89	31.55	1.63%	161,457
Feb 27, 2026	32.29	32.67	30.94	31.38	31.05	-4.62%	181,224
Feb 26, 2026	32.42	33.09	31.91	32.90	32.55	2.02%	224,514
Feb 25, 2026	32.12	32.74	32.12	32.25	31.91	0.72%	302,030
Feb 24, 2026	32.12	32.46	31.68	32.02	31.68	-0.65%	169,335
Feb 23, 2026	33.56	33.88	31.70	32.23	31.89	-4.48%	175,168
Feb 20, 2026	33.67	33.91	33.26	33.74	33.38	0.21%	310,215
Feb 19, 2026	33.62	33.98	33.10	33.67	33.31	-0.44%	213,203
Feb 18, 2026	34.85	35.32	33.66	33.82	33.46	-2.76%	123,723