Financial Institutions, Inc. FISI
NASDAQ · Vereinigte Staaten · Finanzen
$39,70+0,22 (+0,56 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $39,71 | +0,58 % | $39,88 | $40,35 | $39,64 | 32,04K |
| 2026-10-01 | $39,48 | +1,28 % | $38,77 | $39,48 | $38,10 | 136,00K |
| 2026-09-30 | $38,98 | -0,79 % | $39,32 | $39,36 | $38,73 | 123,90K |
| 2026-09-29 | $39,29 | -0,66 % | $39,55 | $39,58 | $38,79 | 99,00K |
| 2026-09-28 | $39,55 | -1,69 % | $39,98 | $40,12 | $39,50 | 132,60K |
| 2026-09-25 | $40,23 | +0,52 % | $40,10 | $40,84 | $40,04 | 108,30K |
| 2026-09-24 | $40,02 | +0,91 % | $39,85 | $40,14 | $39,61 | 127,10K |
| 2026-09-23 | $39,66 | -1,64 % | $40,25 | $40,32 | $39,62 | 130,10K |
| 2026-09-22 | $40,32 | -0,02 % | $40,68 | $40,77 | $40,05 | 140,20K |
| 2026-09-21 | $40,33 | -0,76 % | $40,65 | $41,01 | $40,30 | 96,60K |
| 2026-09-18 | $40,64 | -0,20 % | $40,43 | $40,78 | $40,01 | 412,10K |
| 2026-09-17 | $40,72 | +1,22 % | $40,68 | $40,88 | $40,35 | 292,50K |
| 2026-09-16 | $40,23 | -1,40 % | $40,88 | $40,90 | $39,56 | 128,10K |
| 2026-09-15 | $40,80 | -0,54 % | $40,60 | $41,06 | $40,41 | 94,50K |
| 2026-09-14 | $41,02 | +0,24 % | $40,79 | $41,23 | $40,71 | 123,40K |
| 2026-09-11 | $40,92 | -0,41 % | $41,52 | $41,71 | $40,67 | 98,40K |
| 2026-09-10 | $41,09 | +0,74 % | $40,70 | $41,14 | $40,40 | 122,80K |
| 2026-09-09 | $40,79 | -0,90 % | $40,94 | $41,18 | $40,38 | 121,00K |
| 2026-09-08 | $41,16 | -1,29 % | $41,56 | $41,94 | $40,99 | 118,00K |
| 2026-09-04 | $41,70 | +1,26 % | $41,22 | $41,75 | $41,21 | 131,90K |
| 2026-09-03 | $41,18 | +0,83 % | $41,20 | $41,35 | $40,87 | 94,40K |
| 2026-09-02 | $40,84 | +2,00 % | $40,10 | $41,00 | $40,10 | 109,40K |
| 2026-09-01 | $40,04 | -1,18 % | $40,35 | $40,66 | $39,74 | 96,00K |
| 2026-08-31 | $40,52 | -1,07 % | $41,02 | $41,02 | $40,35 | 127,60K |
| 2026-08-28 | $40,96 | +0,10 % | $40,92 | $41,43 | $40,82 | 193,50K |
| 2026-08-27 | $40,92 | +0,29 % | $40,73 | $41,07 | $39,92 | 250,60K |
| 2026-08-26 | $40,80 | +0,44 % | $40,85 | $41,10 | $40,64 | 107,50K |
| 2026-08-25 | $40,62 | -0,49 % | $41,39 | $41,50 | $40,51 | 99,30K |
| 2026-08-24 | $40,82 | -0,92 % | $41,19 | $41,39 | $40,75 | 93,30K |
| 2026-08-21 | $41,20 | +1,01 % | $41,05 | $41,21 | $40,54 | 276,80K |
| 2026-08-20 | $40,79 | -0,29 % | $40,72 | $40,99 | $40,51 | 177,70K |
| 2026-08-19 | $40,91 | -1,59 % | $41,57 | $41,58 | $40,87 | 226,70K |
| 2026-08-18 | $41,57 | +0,02 % | $41,67 | $41,75 | $41,15 | 120,40K |
| 2026-08-17 | $41,56 | -0,46 % | $41,55 | $41,91 | $41,43 | 152,50K |
| 2026-08-14 | $41,75 | -0,33 % | $41,95 | $42,31 | $41,68 | 101,10K |
| 2026-08-13 | $41,89 | +0,05 % | $42,19 | $42,35 | $41,71 | 89,60K |
| 2026-08-12 | $41,87 | +0,55 % | $41,80 | $42,11 | $41,56 | 107,40K |
| 2026-08-11 | $41,64 | +0,75 % | $41,38 | $41,75 | $41,15 | 119,10K |
| 2026-08-10 | $41,33 | -0,77 % | $41,46 | $41,74 | $41,00 | 135,90K |
| 2026-08-07 | $41,65 | -0,74 % | $41,96 | $42,24 | $41,01 | 177,70K |
| 2026-08-06 | $41,96 | -1,18 % | $42,75 | $42,75 | $41,90 | 159,30K |
| 2026-08-05 | $42,46 | -0,56 % | $42,81 | $42,92 | $42,33 | 140,10K |
| 2026-08-04 | $42,70 | +0,26 % | $42,58 | $42,91 | $42,33 | 124,80K |
| 2026-08-03 | $42,59 | +2,73 % | $42,20 | $42,97 | $41,88 | 216,30K |
| 2026-07-31 | $41,46 | +0,48 % | $41,06 | $41,97 | $40,98 | 131,70K |
| 2026-07-30 | $41,26 | +0,02 % | $40,85 | $41,74 | $40,85 | 145,00K |
| 2026-07-29 | $41,25 | -2,16 % | $41,86 | $42,16 | $41,16 | 174,40K |
| 2026-07-28 | $42,16 | +2,21 % | $41,37 | $42,26 | $41,37 | 155,60K |
| 2026-07-27 | $41,25 | +1,55 % | $41,35 | $41,45 | $40,62 | 276,40K |
| 2026-07-24 | $40,62 | +4,91 % | $38,94 | $41,18 | $38,78 | 276,60K |
| 2026-07-23 | $38,72 | -0,44 % | $38,38 | $39,10 | $38,05 | 159,10K |
| 2026-07-22 | $38,89 | -1,52 % | $39,41 | $39,41 | $38,66 | 118,20K |
| 2026-07-21 | $39,49 | +0,46 % | $39,38 | $39,82 | $38,20 | 156,50K |
| 2026-07-20 | $39,31 | -0,03 % | $39,49 | $39,64 | $39,06 | 105,80K |
| 2026-07-17 | $39,32 | -1,77 % | $39,71 | $40,37 | $39,13 | 111,70K |
| 2026-07-16 | $40,03 | +2,20 % | $39,23 | $40,40 | $39,23 | 145,40K |
| 2026-07-15 | $39,17 | +1,01 % | $38,76 | $39,33 | $38,73 | 120,60K |
| 2026-07-14 | $38,78 | +0,08 % | $38,89 | $39,23 | $38,04 | 103,80K |
| 2026-07-13 | $38,75 | -0,26 % | $38,88 | $39,08 | $38,55 | 129,40K |
| 2026-07-10 | $38,85 | +0,34 % | $38,57 | $39,02 | $38,57 | 110,80K |
| 2026-07-09 | $38,72 | +2,87 % | $37,92 | $38,77 | $37,70 | 137,20K |
| 2026-07-08 | $37,64 | -2,26 % | $38,45 | $38,71 | $37,51 | 161,40K |
| 2026-07-07 | $38,51 | -1,05 % | $38,92 | $39,43 | $38,45 | 134,50K |
| 2026-07-06 | $38,92 | -0,26 % | $39,02 | $39,43 | $38,63 | 133,70K |
| 2026-07-02 | $39,02 | -2,62 % | $40,13 | $40,13 | $38,89 | 141,30K |
| 2026-07-01 | $40,07 | +2,82 % | $38,80 | $40,26 | $38,77 | 255,90K |
| 2026-06-30 | $38,97 | +0,36 % | $38,77 | $39,18 | $38,47 | 233,60K |
| 2026-06-29 | $38,83 | -0,26 % | $38,93 | $39,09 | $38,13 | 250,50K |
| 2026-06-26 | $38,93 | +0,59 % | $38,70 | $39,27 | $38,04 | 927,70K |
| 2026-06-25 | $38,70 | +0,08 % | $38,67 | $39,19 | $38,40 | 163,80K |
| 2026-06-24 | $38,67 | +0,70 % | $38,40 | $38,85 | $38,25 | 238,30K |
| 2026-06-23 | $38,40 | +1,35 % | $37,88 | $38,62 | $37,71 | 230,60K |
| 2026-06-22 | $37,89 | +1,42 % | $37,36 | $38,03 | $37,36 | 285,60K |
| 2026-06-18 | $37,36 | +0,92 % | $37,28 | $37,73 | $37,11 | 323,60K |
| 2026-06-17 | $37,02 | -0,35 % | $37,04 | $37,54 | $36,43 | 251,50K |
| 2026-06-16 | $37,15 | 0,00 % | $37,46 | $37,83 | $36,96 | 131,80K |
| 2026-06-15 | $37,15 | -1,98 % | $38,05 | $38,47 | $37,05 | 176,00K |
| 2026-06-12 | $37,90 | -0,21 % | $37,84 | $38,16 | $37,68 | 169,90K |
| 2026-06-11 | $37,98 | +0,40 % | $38,00 | $38,24 | $37,42 | 156,90K |
| 2026-06-10 | $37,83 | +0,77 % | $37,76 | $38,00 | $37,52 | 214,20K |
| 2026-06-09 | $37,54 | +0,72 % | $37,46 | $38,46 | $37,40 | 195,20K |
| 2026-06-08 | $37,27 | +0,43 % | $37,24 | $37,85 | $37,08 | 91,50K |
| 2026-06-05 | $37,11 | +1,34 % | $36,62 | $37,50 | $35,86 | 79,70K |
| 2026-06-04 | $36,62 | +3,24 % | $35,91 | $36,90 | $35,87 | 227,70K |
| 2026-06-03 | $35,47 | -2,72 % | $36,15 | $36,49 | $35,34 | 101,20K |
| 2026-06-02 | $36,46 | +2,04 % | $35,55 | $36,57 | $35,51 | 100,10K |
| 2026-06-01 | $35,73 | -1,38 % | $36,00 | $36,19 | $35,36 | 75,90K |
| 2026-05-29 | $36,23 | +1,17 % | $35,87 | $36,29 | $35,65 | 96,10K |
| 2026-05-28 | $35,81 | -0,33 % | $35,99 | $36,08 | $35,26 | 108,80K |
| 2026-05-27 | $35,93 | -0,80 % | $36,42 | $36,53 | $35,65 | 120,70K |