FISI Historical Prices
Financial Institutions Inc · daily open, high, low, close & volume
Trading days
249
Period high
42.97
Period low
28.21
Period change
+33.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 39.50 | 39.99 | 39.30 | 39.73 | +0.56% | 106,158 |
| Nov 5, 2026 | 40.96 | 41.33 | 39.34 | 39.51 | -2.30% | 113,561 |
| Nov 4, 2026 | 40.49 | 40.98 | 40.08 | 40.44 | +2.77% | 180,223 |
| Nov 3, 2026 | 39.95 | 40.20 | 39.10 | 39.35 | -1.99% | 177,294 |
| Nov 2, 2026 | 39.76 | 40.37 | 39.37 | 40.15 | +1.98% | 152,576 |
| Oct 30, 2026 | 38.74 | 39.50 | 38.25 | 39.37 | -3.69% | 256,195 |
| Oct 29, 2026 | 41.20 | 41.46 | 40.75 | 40.88 | +0.27% | 93,527 |
| Oct 28, 2026 | 40.80 | 41.05 | 40.22 | 40.77 | -0.07% | 104,980 |
| Oct 27, 2026 | 41.06 | 41.10 | 40.58 | 40.80 | -0.02% | 91,362 |
| Oct 26, 2026 | 40.58 | 41.26 | 40.58 | 40.81 | +0.57% | 96,133 |
| Oct 23, 2026 | 40.34 | 40.86 | 40.26 | 40.58 | -0.27% | 88,254 |
| Oct 22, 2026 | 39.65 | 40.81 | 39.65 | 40.69 | +2.11% | 125,864 |
| Oct 21, 2026 | 39.90 | 40.22 | 39.52 | 39.85 | -0.25% | 78,744 |
| Oct 20, 2026 | 39.35 | 40.28 | 39.35 | 39.95 | +1.94% | 92,790 |
| Oct 19, 2026 | 39.11 | 39.52 | 39.10 | 39.19 | -0.31% | 72,577 |
| Oct 16, 2026 | 39.33 | 39.94 | 39.07 | 39.31 | +0.10% | 97,144 |
| Oct 15, 2026 | 38.72 | 39.34 | 38.54 | 39.27 | +1.66% | 88,385 |
| Oct 14, 2026 | 38.25 | 38.74 | 37.82 | 38.63 | -0.44% | 118,189 |
| Oct 13, 2026 | 38.97 | 39.37 | 38.44 | 38.80 | -0.03% | 106,469 |
| Oct 12, 2026 | 38.39 | 39.00 | 38.39 | 38.81 | +0.94% | 66,436 |
| Oct 9, 2026 | 38.93 | 38.97 | 37.93 | 38.45 | -1.54% | 62,723 |
| Oct 8, 2026 | 38.69 | 39.20 | 38.45 | 39.05 | +0.88% | 113,611 |
| Oct 7, 2026 | 38.80 | 39.01 | 38.43 | 38.71 | -1.45% | 117,524 |
| Oct 6, 2026 | 39.63 | 39.95 | 39.16 | 39.28 | -0.88% | 95,719 |
| Oct 5, 2026 | 39.88 | 40.21 | 39.17 | 39.63 | -0.88% | 118,735 |
| Oct 2, 2026 | 39.88 | 40.35 | 39.62 | 39.98 | +1.27% | 118,710 |
| Oct 1, 2026 | 38.77 | 39.48 | 38.09 | 39.48 | +1.28% | 136,038 |
| Sep 30, 2026 | 39.32 | 39.36 | 38.73 | 38.98 | -0.79% | 123,920 |
| Sep 29, 2026 | 39.55 | 39.58 | 38.79 | 39.29 | -0.66% | 98,974 |
| Sep 28, 2026 | 39.98 | 40.12 | 39.50 | 39.55 | -1.69% | 132,657 |
| Sep 25, 2026 | 40.10 | 40.84 | 40.04 | 40.23 | +0.54% | 108,325 |
| Sep 24, 2026 | 39.85 | 40.14 | 39.61 | 40.02 | +0.90% | 127,111 |
| Sep 23, 2026 | 40.25 | 40.32 | 39.62 | 39.66 | -1.64% | 130,091 |
| Sep 22, 2026 | 40.68 | 40.77 | 40.05 | 40.32 | -0.02% | 140,152 |
| Sep 21, 2026 | 40.65 | 41.01 | 40.30 | 40.33 | -0.76% | 96,580 |
| Sep 18, 2026 | 40.43 | 40.78 | 40.01 | 40.64 | -0.20% | 412,121 |
| Sep 17, 2026 | 40.68 | 40.88 | 40.35 | 40.72 | +1.22% | 292,536 |
| Sep 16, 2026 | 40.88 | 40.90 | 39.56 | 40.23 | -1.40% | 128,123 |
| Sep 15, 2026 | 40.60 | 41.05 | 40.41 | 40.80 | -0.54% | 94,547 |
| Sep 14, 2026 | 40.79 | 41.23 | 40.71 | 41.02 | +0.24% | 123,363 |
| Sep 11, 2026 | 41.52 | 41.70 | 40.66 | 40.92 | -0.41% | 98,369 |
| Sep 10, 2026 | 40.70 | 41.13 | 40.40 | 41.09 | +0.74% | 122,845 |
| Sep 9, 2026 | 40.94 | 41.18 | 40.38 | 40.79 | -0.90% | 121,044 |
| Sep 8, 2026 | 41.56 | 41.94 | 40.99 | 41.16 | -1.29% | 117,997 |
| Sep 4, 2026 | 41.22 | 41.75 | 41.21 | 41.70 | +1.26% | 131,918 |
| Sep 3, 2026 | 41.20 | 41.34 | 40.87 | 41.18 | +0.83% | 94,416 |
| Sep 2, 2026 | 40.10 | 41.00 | 40.10 | 40.84 | +0.79% | 109,440 |
| Aug 31, 2026 | 41.02 | 41.02 | 40.35 | 40.52 | -1.07% | 127,597 |
| Aug 28, 2026 | 40.92 | 41.43 | 40.81 | 40.96 | +0.10% | 193,541 |
| Aug 27, 2026 | 40.73 | 41.06 | 39.91 | 40.92 | +0.29% | 250,550 |
| Aug 26, 2026 | 40.85 | 41.10 | 40.64 | 40.80 | +0.44% | 107,478 |
| Aug 25, 2026 | 41.39 | 41.50 | 40.51 | 40.62 | -0.49% | 99,348 |
| Aug 24, 2026 | 41.19 | 41.39 | 40.75 | 40.82 | -0.92% | 93,323 |
| Aug 21, 2026 | 41.05 | 41.21 | 40.54 | 41.20 | +1.01% | 276,777 |
| Aug 20, 2026 | 40.72 | 40.99 | 40.51 | 40.79 | -0.29% | 177,716 |
| Aug 19, 2026 | 41.57 | 41.58 | 40.87 | 40.91 | -1.59% | 226,661 |
| Aug 18, 2026 | 41.67 | 41.75 | 41.15 | 41.57 | +0.02% | 120,423 |
| Aug 17, 2026 | 41.55 | 41.91 | 41.43 | 41.56 | -0.46% | 152,519 |
| Aug 14, 2026 | 41.95 | 42.30 | 41.68 | 41.75 | -0.33% | 101,138 |
| Aug 13, 2026 | 42.19 | 42.35 | 41.71 | 41.89 | +0.05% | 89,641 |
| Aug 12, 2026 | 41.80 | 42.11 | 41.56 | 41.87 | +0.55% | 107,313 |
| Aug 11, 2026 | 41.38 | 41.74 | 41.15 | 41.64 | +0.75% | 119,083 |
| Aug 10, 2026 | 41.46 | 41.73 | 41.00 | 41.33 | -0.77% | 135,943 |
| Aug 7, 2026 | 41.96 | 42.23 | 41.01 | 41.65 | -0.74% | 177,689 |
| Aug 6, 2026 | 42.75 | 42.75 | 41.90 | 41.96 | -1.18% | 159,315 |
| Aug 5, 2026 | 42.81 | 42.92 | 42.33 | 42.46 | -0.56% | 140,056 |
| Aug 4, 2026 | 42.58 | 42.91 | 42.33 | 42.70 | +0.26% | 124,827 |
| Aug 3, 2026 | 42.20 | 42.97 | 41.88 | 42.59 | +2.73% | 216,300 |
| Jul 31, 2026 | 41.06 | 41.97 | 40.98 | 41.46 | +0.48% | 131,558 |
| Jul 30, 2026 | 40.85 | 41.74 | 40.85 | 41.26 | +0.02% | 145,034 |
| Jul 29, 2026 | 41.86 | 42.16 | 41.16 | 41.25 | -2.16% | 174,399 |
| Jul 28, 2026 | 41.37 | 42.26 | 41.37 | 42.16 | +2.21% | 155,564 |
| Jul 27, 2026 | 41.35 | 41.45 | 40.62 | 41.25 | +1.55% | 276,564 |
| Jul 24, 2026 | 38.94 | 41.18 | 38.78 | 40.62 | +4.91% | 276,650 |
| Jul 23, 2026 | 38.38 | 39.09 | 38.05 | 38.72 | -0.44% | 159,148 |
| Jul 22, 2026 | 39.41 | 39.41 | 38.66 | 38.89 | -1.52% | 118,190 |
| Jul 21, 2026 | 39.38 | 39.82 | 38.20 | 39.49 | +0.46% | 156,511 |
| Jul 20, 2026 | 39.49 | 39.64 | 39.06 | 39.31 | -0.03% | 105,777 |
| Jul 17, 2026 | 39.71 | 40.37 | 39.13 | 39.32 | -1.77% | 111,742 |
| Jul 16, 2026 | 39.23 | 40.40 | 39.23 | 40.03 | +2.20% | 145,351 |
| Jul 15, 2026 | 38.76 | 39.33 | 38.73 | 39.17 | +1.01% | 120,588 |
| Jul 14, 2026 | 38.89 | 39.23 | 38.04 | 38.78 | +0.08% | 97,750 |
| Jul 13, 2026 | 38.88 | 39.08 | 38.55 | 38.75 | -0.26% | 129,407 |
| Jul 10, 2026 | 38.57 | 39.02 | 38.57 | 38.85 | +0.34% | 110,826 |
| Jul 9, 2026 | 37.92 | 38.77 | 37.70 | 38.72 | +2.87% | 137,171 |
| Jul 8, 2026 | 38.45 | 38.71 | 37.51 | 37.64 | -2.26% | 161,354 |
| Jul 7, 2026 | 38.92 | 39.43 | 38.45 | 38.51 | -1.05% | 134,528 |
| Jul 6, 2026 | 39.02 | 39.43 | 38.63 | 38.92 | -0.26% | 133,675 |
| Jul 2, 2026 | 40.13 | 40.13 | 38.89 | 39.02 | -2.62% | 141,286 |
| Jul 1, 2026 | 38.80 | 40.26 | 38.77 | 40.07 | +2.82% | 255,408 |
| Jun 30, 2026 | 38.77 | 39.18 | 38.47 | 38.97 | +0.36% | 233,555 |
| Jun 29, 2026 | 38.93 | 39.09 | 38.13 | 38.83 | -0.26% | 250,491 |
| Jun 26, 2026 | 38.70 | 39.27 | 38.04 | 38.93 | +0.59% | 927,732 |
| Jun 25, 2026 | 38.67 | 39.19 | 38.40 | 38.70 | +0.08% | 163,843 |
| Jun 24, 2026 | 38.40 | 38.85 | 38.25 | 38.67 | +0.70% | 238,253 |
| Jun 23, 2026 | 37.88 | 38.62 | 37.71 | 38.40 | +1.35% | 230,592 |
| Jun 22, 2026 | 37.36 | 38.03 | 37.36 | 37.89 | +1.42% | 285,626 |
| Jun 18, 2026 | 37.28 | 37.73 | 37.11 | 37.36 | +0.92% | 323,606 |
| Jun 17, 2026 | 37.04 | 37.54 | 36.43 | 37.02 | -0.35% | 251,540 |
| Jun 16, 2026 | 37.46 | 37.83 | 36.96 | 37.15 | +0.00% | 131,763 |
| Jun 15, 2026 | 38.05 | 38.47 | 37.05 | 37.15 | -1.98% | 176,031 |
| Jun 12, 2026 | 37.84 | 38.16 | 37.67 | 37.90 | -0.21% | 169,881 |
| Jun 11, 2026 | 38.00 | 38.23 | 37.42 | 37.98 | +0.40% | 156,886 |
| Jun 10, 2026 | 37.76 | 38.00 | 37.52 | 37.83 | +0.77% | 214,208 |
| Jun 9, 2026 | 37.46 | 38.46 | 37.40 | 37.54 | +0.72% | 195,155 |
| Jun 8, 2026 | 37.24 | 37.85 | 37.08 | 37.27 | +0.43% | 91,499 |
| Jun 5, 2026 | 36.62 | 37.50 | 35.86 | 37.11 | +1.34% | 79,701 |
| Jun 4, 2026 | 35.91 | 36.90 | 35.87 | 36.62 | +3.24% | 227,852 |
| Jun 3, 2026 | 36.15 | 36.49 | 35.34 | 35.47 | -2.72% | 101,238 |
| Jun 2, 2026 | 35.55 | 36.57 | 35.51 | 36.46 | +2.04% | 100,066 |
| Jun 1, 2026 | 36.00 | 36.19 | 35.36 | 35.73 | -1.38% | 75,966 |
| May 29, 2026 | 35.87 | 36.29 | 35.65 | 36.23 | +1.17% | 96,206 |
| May 28, 2026 | 35.99 | 36.08 | 35.26 | 35.81 | -0.33% | 108,838 |
| May 27, 2026 | 36.42 | 36.53 | 35.65 | 35.93 | -0.80% | 120,654 |
| May 26, 2026 | 35.61 | 36.48 | 35.60 | 36.22 | +2.43% | 101,326 |
| May 22, 2026 | 35.44 | 35.73 | 35.24 | 35.36 | -0.03% | 94,660 |
| May 21, 2026 | 34.83 | 35.40 | 34.73 | 35.37 | +0.77% | 78,991 |
| May 20, 2026 | 34.37 | 35.17 | 34.13 | 35.10 | +2.12% | 104,239 |
| May 19, 2026 | 34.07 | 34.52 | 33.82 | 34.37 | -0.15% | 67,651 |
| May 18, 2026 | 33.82 | 34.75 | 33.73 | 34.42 | +1.77% | 69,688 |
| May 15, 2026 | 34.17 | 34.17 | 33.65 | 33.82 | -1.26% | 91,104 |
| May 14, 2026 | 34.39 | 34.81 | 34.11 | 34.25 | +0.03% | 92,317 |
| May 13, 2026 | 34.38 | 34.80 | 34.03 | 34.24 | -1.24% | 91,893 |
| May 12, 2026 | 34.76 | 34.78 | 34.10 | 34.67 | -0.66% | 115,009 |
| May 11, 2026 | 35.41 | 35.41 | 34.59 | 34.90 | -1.44% | 90,349 |
| May 8, 2026 | 35.36 | 35.70 | 34.79 | 35.41 | +0.00% | 72,547 |
| May 7, 2026 | 35.35 | 35.65 | 34.94 | 35.41 | +0.17% | 79,736 |
| May 6, 2026 | 35.04 | 35.50 | 35.04 | 35.35 | +1.52% | 82,098 |
| May 5, 2026 | 34.06 | 34.89 | 34.00 | 34.82 | +2.65% | 90,180 |
| May 4, 2026 | 34.23 | 34.62 | 33.80 | 33.92 | -1.65% | 56,157 |
| May 1, 2026 | 34.14 | 34.78 | 33.79 | 34.49 | +1.23% | 69,130 |
| Apr 30, 2026 | 33.74 | 34.48 | 33.74 | 34.07 | +0.12% | 73,258 |
| Apr 29, 2026 | 34.80 | 34.97 | 33.96 | 34.03 | -2.77% | 80,541 |
| Apr 28, 2026 | 34.48 | 35.25 | 34.48 | 35.00 | +1.27% | 89,472 |
| Apr 27, 2026 | 33.91 | 34.57 | 33.46 | 34.56 | +2.52% | 94,426 |
| Apr 24, 2026 | 33.56 | 34.37 | 33.23 | 33.71 | -1.29% | 121,686 |
| Apr 23, 2026 | 34.15 | 34.50 | 33.48 | 34.15 | -0.06% | 190,050 |
| Apr 22, 2026 | 34.22 | 34.60 | 33.97 | 34.17 | -0.15% | 76,263 |
| Apr 21, 2026 | 34.96 | 34.99 | 34.01 | 34.22 | -2.37% | 114,461 |
| Apr 20, 2026 | 35.05 | 35.42 | 34.99 | 35.05 | -0.23% | 76,004 |
| Apr 17, 2026 | 34.61 | 35.66 | 34.55 | 35.13 | +2.60% | 107,409 |
| Apr 16, 2026 | 34.13 | 34.33 | 33.95 | 34.24 | -0.12% | 117,658 |
| Apr 15, 2026 | 34.29 | 34.49 | 33.69 | 34.28 | -0.17% | 92,668 |
| Apr 14, 2026 | 33.75 | 34.42 | 33.45 | 34.34 | +1.45% | 124,938 |
| Apr 13, 2026 | 33.98 | 34.02 | 33.53 | 33.85 | -0.59% | 150,593 |
| Apr 10, 2026 | 34.49 | 34.49 | 33.77 | 34.05 | -0.99% | 79,904 |
| Apr 9, 2026 | 33.63 | 34.47 | 33.52 | 34.39 | +1.51% | 160,217 |
| Apr 8, 2026 | 34.19 | 34.47 | 33.68 | 33.88 | +2.08% | 154,236 |
| Apr 7, 2026 | 32.72 | 33.31 | 32.65 | 33.19 | +1.28% | 125,969 |
| Apr 6, 2026 | 32.22 | 32.78 | 32.21 | 32.77 | +1.71% | 71,373 |
| Apr 2, 2026 | 31.70 | 32.27 | 31.55 | 32.22 | +0.41% | 112,980 |
| Apr 1, 2026 | 31.82 | 32.36 | 31.75 | 32.09 | +1.20% | 116,242 |
| Mar 31, 2026 | 31.51 | 31.75 | 31.11 | 31.71 | +2.13% | 109,825 |
| Mar 30, 2026 | 31.26 | 31.26 | 30.79 | 31.05 | +0.52% | 78,668 |
| Mar 27, 2026 | 31.06 | 31.19 | 30.68 | 30.89 | -1.09% | 81,280 |
| Mar 26, 2026 | 30.90 | 31.27 | 30.85 | 31.23 | -0.06% | 69,639 |
| Mar 25, 2026 | 31.71 | 31.71 | 30.87 | 31.25 | -0.48% | 102,047 |
| Mar 24, 2026 | 30.92 | 31.72 | 30.80 | 31.40 | +0.32% | 114,115 |
| Mar 23, 2026 | 31.37 | 31.98 | 30.66 | 31.30 | +2.32% | 177,981 |
| Mar 20, 2026 | 30.69 | 30.83 | 30.22 | 30.59 | -0.13% | 342,591 |
| Mar 19, 2026 | 29.98 | 30.98 | 29.93 | 30.63 | +1.09% | 112,303 |
| Mar 18, 2026 | 30.46 | 30.64 | 30.08 | 30.30 | -0.72% | 212,437 |
| Mar 17, 2026 | 30.68 | 30.84 | 30.14 | 30.52 | +0.16% | 152,721 |
| Mar 16, 2026 | 30.40 | 30.80 | 30.40 | 30.47 | +0.73% | 103,344 |
| Mar 13, 2026 | 30.36 | 30.80 | 29.70 | 30.25 | -0.23% | 123,149 |
| Mar 12, 2026 | 29.82 | 30.42 | 29.58 | 30.32 | -0.20% | 90,708 |
| Mar 11, 2026 | 30.32 | 30.57 | 30.10 | 30.38 | -1.24% | 133,552 |
| Mar 10, 2026 | 30.85 | 31.43 | 30.57 | 30.76 | +0.10% | 135,648 |
| Mar 9, 2026 | 30.17 | 30.88 | 29.46 | 30.73 | -0.16% | 143,551 |
| Mar 6, 2026 | 30.34 | 30.81 | 29.89 | 30.78 | -1.63% | 135,871 |
| Mar 5, 2026 | 31.38 | 31.68 | 30.73 | 31.29 | -1.70% | 127,185 |
| Mar 4, 2026 | 31.76 | 32.32 | 31.60 | 31.83 | +0.57% | 146,205 |
| Mar 3, 2026 | 31.35 | 31.86 | 30.87 | 31.65 | -0.75% | 90,234 |
| Mar 2, 2026 | 30.87 | 32.11 | 30.73 | 31.89 | +1.63% | 161,457 |
| Feb 27, 2026 | 32.29 | 32.67 | 30.93 | 31.38 | -4.62% | 181,225 |
| Feb 26, 2026 | 32.42 | 33.09 | 31.91 | 32.90 | +2.02% | 224,515 |
| Feb 25, 2026 | 32.12 | 32.74 | 32.12 | 32.25 | +0.72% | 302,030 |
| Feb 24, 2026 | 32.12 | 32.46 | 31.68 | 32.02 | -0.65% | 169,336 |
| Feb 23, 2026 | 33.56 | 33.88 | 31.70 | 32.23 | -4.48% | 175,168 |
| Feb 20, 2026 | 33.67 | 33.91 | 33.26 | 33.74 | +0.21% | 310,215 |
| Feb 19, 2026 | 33.62 | 33.98 | 33.10 | 33.67 | -0.44% | 213,203 |
| Feb 18, 2026 | 34.85 | 35.32 | 33.66 | 33.82 | -2.76% | 123,723 |
| Feb 17, 2026 | 34.86 | 35.11 | 34.34 | 34.78 | +1.08% | 99,687 |
| Feb 13, 2026 | 34.13 | 34.58 | 33.76 | 34.41 | +1.00% | 97,074 |
| Feb 12, 2026 | 34.73 | 35.00 | 33.54 | 34.07 | -1.05% | 111,584 |
| Feb 11, 2026 | 34.57 | 35.05 | 34.01 | 34.43 | -0.09% | 263,838 |
| Feb 10, 2026 | 34.62 | 35.01 | 34.03 | 34.46 | -0.92% | 151,923 |
| Feb 9, 2026 | 34.99 | 35.23 | 34.63 | 34.78 | -1.02% | 112,232 |
| Feb 6, 2026 | 34.95 | 35.47 | 34.94 | 35.14 | +0.98% | 255,536 |
| Feb 5, 2026 | 34.73 | 35.18 | 34.60 | 34.80 | +0.06% | 403,794 |
| Feb 4, 2026 | 34.56 | 35.15 | 34.56 | 34.78 | +1.49% | 460,481 |
| Feb 3, 2026 | 34.00 | 34.81 | 33.84 | 34.27 | +0.94% | 251,608 |
| Feb 2, 2026 | 33.22 | 34.40 | 33.22 | 33.95 | +3.07% | 311,225 |
| Jan 30, 2026 | 32.94 | 33.36 | 32.16 | 32.94 | +0.03% | 209,251 |
| Jan 29, 2026 | 32.07 | 32.98 | 32.04 | 32.93 | +3.00% | 170,950 |
| Jan 28, 2026 | 32.15 | 32.28 | 31.79 | 31.97 | -0.78% | 97,359 |
| Jan 27, 2026 | 32.15 | 32.41 | 32.02 | 32.22 | +0.47% | 80,662 |
| Jan 26, 2026 | 31.96 | 32.13 | 31.55 | 32.07 | +0.16% | 82,844 |
| Jan 23, 2026 | 33.11 | 33.31 | 31.88 | 32.02 | -3.47% | 120,744 |
| Jan 22, 2026 | 33.26 | 33.73 | 33.13 | 33.17 | -0.27% | 158,249 |
| Jan 21, 2026 | 31.76 | 33.42 | 31.76 | 33.26 | +5.32% | 195,381 |
| Jan 20, 2026 | 31.89 | 32.00 | 31.52 | 31.58 | -1.89% | 120,136 |
| Jan 16, 2026 | 32.18 | 32.39 | 32.03 | 32.19 | -0.09% | 89,432 |
| Jan 15, 2026 | 31.85 | 32.33 | 31.85 | 32.22 | +2.12% | 93,345 |
| Jan 14, 2026 | 31.01 | 31.64 | 31.01 | 31.55 | +1.32% | 95,607 |
| Jan 13, 2026 | 31.47 | 31.47 | 30.92 | 31.14 | -0.13% | 85,110 |
| Jan 12, 2026 | 31.17 | 31.28 | 30.82 | 31.18 | -0.73% | 74,090 |
| Jan 9, 2026 | 32.22 | 32.22 | 31.34 | 31.41 | -2.51% | 124,416 |
| Jan 8, 2026 | 31.25 | 32.39 | 31.25 | 32.22 | +2.84% | 139,386 |
| Jan 7, 2026 | 31.44 | 31.52 | 30.78 | 31.33 | -0.32% | 134,965 |
| Jan 6, 2026 | 31.56 | 31.56 | 31.13 | 31.43 | -0.95% | 191,447 |
| Jan 5, 2026 | 30.81 | 32.20 | 30.81 | 31.73 | +2.89% | 190,850 |
| Jan 2, 2026 | 31.21 | 31.66 | 30.66 | 30.84 | -1.06% | 180,004 |
| Dec 31, 2025 | 31.57 | 31.57 | 31.12 | 31.17 | -0.57% | 141,833 |
| Dec 30, 2025 | 31.57 | 32.02 | 31.25 | 31.35 | -0.79% | 137,541 |
| Dec 29, 2025 | 31.99 | 32.02 | 31.56 | 31.60 | -1.22% | 171,896 |
| Dec 26, 2025 | 31.86 | 32.06 | 31.73 | 31.99 | +0.28% | 115,812 |
| Dec 24, 2025 | 31.84 | 32.19 | 31.80 | 31.90 | +0.16% | 102,981 |
| Dec 23, 2025 | 31.87 | 32.12 | 31.85 | 31.85 | -0.38% | 126,903 |
| Dec 22, 2025 | 32.11 | 32.72 | 31.90 | 31.97 | -0.19% | 161,112 |
| Dec 19, 2025 | 32.49 | 32.70 | 31.85 | 32.03 | -1.84% | 335,551 |
| Dec 18, 2025 | 32.49 | 32.85 | 32.40 | 32.63 | +1.27% | 156,114 |
| Dec 17, 2025 | 32.25 | 32.62 | 32.00 | 32.22 | -0.15% | 120,467 |
| Dec 16, 2025 | 32.40 | 33.00 | 32.25 | 32.27 | -0.40% | 121,529 |
| Dec 15, 2025 | 32.63 | 32.75 | 32.29 | 32.40 | -1.07% | 132,071 |
| Dec 12, 2025 | 32.65 | 32.99 | 32.52 | 32.75 | +0.43% | 95,798 |
| Dec 11, 2025 | 32.33 | 32.89 | 32.33 | 32.61 | +0.43% | 97,103 |
| Dec 10, 2025 | 31.34 | 32.66 | 31.34 | 32.47 | +3.61% | 217,121 |
| Dec 9, 2025 | 31.03 | 31.57 | 31.03 | 31.34 | +0.87% | 72,590 |
| Dec 8, 2025 | 31.00 | 31.42 | 31.00 | 31.07 | +0.68% | 100,837 |
| Dec 5, 2025 | 31.12 | 31.24 | 30.83 | 30.86 | -1.22% | 63,337 |
| Dec 4, 2025 | 31.18 | 31.41 | 31.00 | 31.24 | -0.06% | 82,223 |
| Dec 3, 2025 | 30.79 | 31.29 | 30.61 | 31.26 | +2.32% | 106,490 |
| Dec 2, 2025 | 30.84 | 30.84 | 30.45 | 30.55 | -0.29% | 58,728 |
| Dec 1, 2025 | 30.36 | 30.96 | 30.28 | 30.64 | +0.13% | 174,138 |
| Nov 28, 2025 | 30.53 | 30.69 | 30.28 | 30.60 | +0.03% | 57,136 |
| Nov 26, 2025 | 30.66 | 30.77 | 30.44 | 30.59 | -0.55% | 69,413 |
| Nov 25, 2025 | 29.90 | 30.91 | 29.82 | 30.76 | +3.74% | 218,274 |
| Nov 24, 2025 | 29.50 | 29.76 | 29.34 | 29.65 | +0.61% | 139,611 |
| Nov 21, 2025 | 28.57 | 29.67 | 28.50 | 29.47 | +3.40% | 122,108 |
| Nov 20, 2025 | 28.92 | 29.27 | 28.46 | 28.50 | -0.31% | 97,187 |
| Nov 19, 2025 | 28.26 | 28.68 | 28.25 | 28.59 | +0.99% | 92,726 |
| Nov 18, 2025 | 28.43 | 28.70 | 28.21 | 28.31 | -0.74% | 104,212 |
| Nov 17, 2025 | 29.10 | 29.34 | 28.30 | 28.52 | -2.50% | 122,804 |
| Nov 14, 2025 | 29.12 | 29.39 | 28.77 | 29.25 | -0.75% | 89,609 |
| Nov 13, 2025 | 29.50 | 29.73 | 29.26 | 29.47 | -0.44% | 111,151 |
| Nov 12, 2025 | 29.67 | 30.07 | 29.53 | 29.60 | -0.34% | 83,960 |
| Nov 11, 2025 | 29.68 | 29.86 | 29.60 | 29.70 | -0.30% | 70,290 |
| Nov 10, 2025 | 29.44 | 29.88 | 29.40 | 29.79 | +1.57% | 87,397 |
Daily open, high, low, close and volume for Financial Institutions Inc (FISI). Showing 249 trading days. Unadjusted prices.