Financial Institutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.70	39.27	38.04	38.93	38.93	0.59%	912,220
Jun 25, 2026	38.67	39.19	38.40	38.70	38.70	0.08%	162,292
Jun 24, 2026	38.40	38.85	38.25	38.67	38.67	0.70%	238,253
Jun 23, 2026	37.88	38.62	37.71	38.40	38.40	1.35%	230,591
Jun 22, 2026	37.36	38.03	37.36	37.89	37.89	1.42%	285,625
Jun 18, 2026	37.28	37.73	37.11	37.36	37.36	0.92%	323,606
Jun 17, 2026	37.04	37.54	36.43	37.02	37.02	-0.35%	251,540
Jun 16, 2026	37.46	37.83	36.96	37.15	37.15	-	131,763
Jun 15, 2026	38.05	38.47	37.05	37.15	37.15	-1.98%	176,031
Jun 12, 2026	37.84	38.16	37.68	37.90	37.90	0.64%	169,880
Jun 11, 2026	38.00	38.24	37.42	37.98	37.66	0.40%	156,885
Jun 10, 2026	37.76	38.00	37.52	37.83	37.51	0.77%	214,207
Jun 9, 2026	37.46	38.46	37.40	37.54	37.22	0.72%	195,154
Jun 8, 2026	37.24	37.85	37.08	37.27	36.96	0.43%	91,499
Jun 5, 2026	36.62	37.50	35.86	37.11	36.80	1.34%	79,700
Jun 4, 2026	35.91	36.90	35.87	36.62	36.31	3.24%	227,851
Jun 3, 2026	36.15	36.49	35.34	35.47	35.17	-2.72%	101,238
Jun 2, 2026	35.55	36.57	35.51	36.46	36.15	2.04%	100,066
Jun 1, 2026	36.00	36.19	35.36	35.73	35.43	-1.38%	75,965
May 29, 2026	35.87	36.29	35.65	36.23	35.92	1.17%	96,205
May 28, 2026	35.99	36.08	35.26	35.81	35.51	-0.33%	108,837
May 27, 2026	36.42	36.53	35.65	35.93	35.63	-0.80%	120,653
May 26, 2026	35.61	36.48	35.60	36.22	35.91	2.43%	101,325
May 22, 2026	35.44	35.73	35.24	35.36	35.06	-0.03%	94,659
May 21, 2026	34.83	35.40	34.73	35.37	35.07	0.77%	78,990
May 20, 2026	34.37	35.18	34.13	35.10	34.80	2.12%	104,238
May 19, 2026	34.07	34.52	33.82	34.37	34.08	-0.15%	67,650
May 18, 2026	33.82	34.75	33.73	34.42	34.13	1.77%	69,688
May 15, 2026	34.17	34.17	33.65	33.82	33.54	-1.26%	91,104
May 14, 2026	34.39	34.81	34.11	34.25	33.96	0.03%	92,316
May 13, 2026	34.38	34.80	34.03	34.24	33.95	-1.24%	91,893
May 12, 2026	34.76	34.78	34.10	34.67	34.38	-0.66%	115,008
May 11, 2026	35.41	35.41	34.59	34.90	34.61	-1.44%	90,349
May 8, 2026	35.36	35.70	34.79	35.41	35.11	-	72,546
May 7, 2026	35.35	35.65	34.94	35.41	35.11	0.17%	79,736
May 6, 2026	35.04	35.50	35.04	35.35	35.05	1.52%	82,097
May 5, 2026	34.06	34.89	34.00	34.82	34.53	2.65%	90,179
May 4, 2026	34.23	34.62	33.80	33.92	33.63	-1.65%	56,156
May 1, 2026	34.14	34.78	33.79	34.49	34.20	1.23%	69,129
Apr 30, 2026	33.74	34.48	33.74	34.07	33.78	0.12%	73,257
Apr 29, 2026	34.80	34.97	33.96	34.03	33.74	-2.77%	80,541
Apr 28, 2026	34.48	35.25	34.48	35.00	34.71	1.27%	89,471
Apr 27, 2026	33.91	34.57	33.46	34.56	34.27	2.52%	94,426
Apr 24, 2026	33.57	34.37	33.24	33.71	33.43	-1.29%	121,687
Apr 23, 2026	34.15	34.50	33.48	34.15	33.86	-0.06%	190,049
Apr 22, 2026	34.22	34.60	33.97	34.17	33.88	-0.15%	76,262
Apr 21, 2026	34.96	34.99	34.01	34.22	33.93	-2.37%	114,573
Apr 20, 2026	35.05	35.43	34.99	35.05	34.75	-0.23%	76,003
Apr 17, 2026	34.61	35.67	34.55	35.13	34.83	2.60%	107,408
Apr 16, 2026	34.13	34.33	33.95	34.24	33.95	-0.12%	117,658