Financial Institutions, Inc. FISI
NASDAQ · United States · Finance
$39.77+0.29 (+0.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $39.70 | +0.56% | $39.88 | $40.35 | $39.62 | 45.48K |
| 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 |