Home

Financial Institutions, Inc. - Common Stock (FISI)

25.91
-0.55 (-2.08%)
NASDAQ · Last Trade: Jul 29th, 9:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Financial Institutions, Inc. - Common Stock (FISI)

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202526.6526.6525.8725.91150,97025.91
7/28/202526.2826.5526.1226.46123,52426.46
7/25/202526.3227.2725.6726.06218,25426.06
7/24/202527.1027.3626.3126.32145,76726.32
7/23/202527.2927.3826.9027.18110,58727.18
7/22/202527.2727.5727.1327.17276,84327.17
7/21/202527.2927.5927.1527.23165,88727.23
7/18/202527.4427.6126.9627.25120,06027.25
7/17/202526.8927.3626.8627.25142,14327.25
7/16/202527.0727.3626.6026.91217,45126.91
7/15/202527.5027.6426.7626.80148,12126.80
7/14/202526.9627.5926.9627.59100,68027.59
7/11/202527.1227.1526.8527.02115,27127.02
7/10/202527.2127.6127.2127.2780,40327.27
7/09/202527.5127.5527.0727.2376,39327.23
7/08/202527.0327.7227.0327.35177,85927.35
7/07/202527.2227.6426.9027.01171,49327.01
7/03/202527.0827.5526.9027.42125,61827.42
7/02/202526.5627.0526.4826.93233,84626.93
7/01/202525.6026.8125.6026.44133,27126.44
6/30/202525.9626.1225.6825.68186,65025.68
6/27/202525.8226.1625.8025.92640,54525.92
6/26/202525.1825.8425.1825.81221,48625.81
6/25/202525.6025.7525.1025.16159,69425.16
6/24/202525.5726.0825.5225.53129,52625.53
6/23/202524.5925.3624.5025.33228,70325.33
6/20/202524.7524.9324.5924.60420,57524.60
6/18/202524.4124.8424.4124.5575,69824.55
6/17/202524.6924.8724.4224.4494,73624.44
6/16/202525.0825.2624.7824.83157,67024.83
6/13/202525.4725.6724.9424.97158,48424.97
6/12/202526.1926.3025.8726.0792,59525.76
6/11/202526.5226.6026.2226.2686,25325.95
6/10/202526.0926.4926.0926.3899,43626.07
6/09/202525.9826.2225.9426.0574,17825.74
6/06/202525.5925.8125.4925.8062,52225.49
6/05/202525.4425.4425.0825.1775,84924.87
6/04/202525.8526.0025.3625.3982,39425.09
6/03/202525.5425.9825.3925.8982,10325.58
6/02/202525.8425.9225.2925.5297,00525.22
5/30/202525.6525.8725.5125.8282,45325.51
5/29/202525.8226.1825.5025.7276,81025.41
5/28/202526.0226.2025.7025.7070,80825.39
5/27/202525.6226.0125.3925.9873,21925.67
5/23/202525.1425.8225.0825.3884,64925.08
5/22/202525.8326.1725.5825.58112,71425.28
5/21/202526.5026.8625.8625.89104,17125.58
5/20/202526.9527.1126.7926.8159,53426.49
5/19/202526.6227.0926.5327.0295,06026.70
5/16/202527.1927.2626.8626.9373,60926.61
5/15/202526.9727.2826.8927.1789,12626.85
5/14/202527.6027.9926.8926.9387,73426.61
5/13/202527.1327.3627.0027.2372,12526.91
5/12/202527.2427.4326.8926.91101,02726.59
5/09/202526.5026.7426.1026.2678,84625.95
5/08/202525.9826.6625.8626.53109,77326.21
5/07/202526.1126.4725.6825.7598,93025.44
5/06/202525.8126.5125.8125.98104,48225.67
5/05/202526.2026.4026.0126.15108,71925.84
5/02/202525.8626.3325.6726.20145,87425.89
5/01/202525.5925.9325.0925.54154,48425.24
4/30/202525.5525.8425.0025.39188,34725.09