Skip to main content
Financial Institutions, Inc. (FISI)
NASDAQ: FISI · Real-Time Price · USD
30.86
-0.38 (-1.22%)
At close: Dec 5, 2025, 4:00 PM EST
30.84
-0.02 (-0.06%)
After-hours: Dec 5, 2025, 5:01 PM EST

Financial Institutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1231.2430.8330.8630.86-1.22%63,337
Dec 4, 202531.1831.4231.0031.2431.24-0.06%82,223
Dec 3, 202530.7931.2930.6231.2631.262.32%106,490
Dec 2, 202530.8430.8430.4530.5530.55-0.29%58,728
Dec 1, 202530.3630.9630.2830.6430.640.13%174,138
Nov 28, 202530.5330.6930.2830.6030.600.03%57,136
Nov 26, 202530.6630.7830.4430.5930.59-0.55%69,413
Nov 25, 202529.9030.9129.8230.7630.763.74%218,274
Nov 24, 202529.5029.7629.3429.6529.650.61%139,611
Nov 21, 202528.5729.6728.5029.4729.473.40%122,108
Nov 20, 202528.9229.2728.4728.5028.50-0.31%97,187
Nov 19, 202528.2628.6828.2528.5928.590.99%92,726
Nov 18, 202528.4328.7028.2128.3128.31-0.74%104,212
Nov 17, 202529.1029.3428.3028.5228.52-2.50%122,804
Nov 14, 202529.1229.3928.7729.2529.25-0.75%89,609
Nov 13, 202529.5029.7329.2629.4729.47-0.44%111,151
Nov 12, 202529.6730.0729.5329.6029.60-0.34%83,960
Nov 11, 202529.6829.8629.6029.7029.70-0.30%70,290
Nov 10, 202529.4429.8829.4029.7929.791.57%87,397
Nov 7, 202529.0329.3428.8029.3329.330.86%193,432
Nov 6, 202529.1529.2228.8329.0829.08-0.55%78,205
Nov 5, 202528.7629.2628.7229.2429.241.67%97,430
Nov 4, 202528.8028.9928.4628.7628.76-0.93%120,876
Nov 3, 202528.5129.1228.0329.0329.032.11%135,588
Oct 31, 202528.3528.5928.0028.4328.43-0.84%121,956
Oct 30, 202528.8329.2628.6128.6728.67-0.86%103,327
Oct 29, 202529.4029.6128.6928.9228.92-1.83%293,204
Oct 28, 202529.4029.5429.0129.4629.460.03%138,539
Oct 27, 202529.3929.8829.0529.4529.451.73%273,039
Oct 24, 202527.8929.2527.8428.9528.959.33%307,259
Oct 23, 202526.6126.8026.3226.4826.48-0.56%143,036
Oct 22, 202526.6227.0026.5126.6326.630.11%61,984
Oct 21, 202526.4226.8926.3826.6026.600.34%68,838
Oct 20, 202525.8326.5625.8326.5126.513.07%89,538
Oct 17, 202526.0826.1825.6625.7225.72-0.54%149,907
Oct 16, 202526.9927.0025.6125.8625.86-4.15%232,259
Oct 15, 202527.6227.7726.8326.9826.98-1.86%87,272
Oct 14, 202526.4427.6826.4427.4927.493.07%98,005
Oct 13, 202526.7326.7326.1826.6726.671.60%80,185
Oct 10, 202527.1827.5326.2526.2526.25-3.10%215,420
Oct 9, 202527.0027.1526.7427.0927.090.18%130,595
Oct 8, 202527.5327.5427.0127.0427.04-1.10%88,970
Oct 7, 202527.3927.7327.3027.3427.34-0.29%102,256
Oct 6, 202527.3827.9927.1127.4227.421.22%135,154
Oct 3, 202526.8827.5126.8827.0927.090.78%114,977
Oct 2, 202527.1027.1726.7226.8826.88-0.85%109,342
Oct 1, 202527.0127.2426.8127.1127.11-0.33%154,661
Sep 30, 202527.1727.2926.8427.2027.200.37%323,752
Sep 29, 202527.5227.5226.9827.1027.10-1.28%133,657
Sep 26, 202527.2727.5327.1427.4527.450.81%107,833
Sep 25, 202527.0627.3127.0127.2327.230.07%70,303
Sep 24, 202527.1427.6927.0227.2127.210.18%78,565
Sep 23, 202527.2428.1327.1027.1627.161.72%211,091
Sep 22, 202527.0027.1526.5726.7026.70-1.15%90,666
Sep 19, 202527.4027.4627.0027.0127.01-1.60%208,426
Sep 18, 202526.7527.4726.5227.4527.453.90%103,682
Sep 17, 202526.3527.1326.3526.4226.420.49%142,333
Sep 16, 202526.5126.5126.0726.2926.29-1.05%183,582
Sep 15, 202526.8526.9326.4926.5726.57-1.77%91,555
Sep 12, 202527.2927.2926.9527.0526.74-0.70%96,415
Sep 11, 202527.2727.3727.0527.2426.930.15%105,998
Sep 10, 202527.3627.4527.1127.2026.89-0.48%65,389
Sep 9, 202527.6027.8027.2527.3327.02-1.19%60,291
Sep 8, 202527.5128.0327.1527.6627.340.77%68,659
Sep 5, 202527.9128.0427.3327.4527.14-1.12%155,795
Sep 4, 202527.4027.7727.3627.7627.441.68%104,468
Sep 3, 202527.2127.4927.0927.3026.99-0.29%71,822
Sep 2, 202527.3327.5827.1727.3827.07-1.05%88,666
Aug 29, 202527.7227.8527.5427.6727.350.18%64,005
Aug 28, 202527.6727.8127.5027.6227.300.05%132,537
Aug 27, 202527.4827.7427.4527.6127.290.27%80,981
Aug 26, 202527.2027.6627.1727.5327.211.44%167,292
Aug 25, 202527.1827.5127.1027.1426.83-0.22%105,334
Aug 22, 202526.0627.3326.0627.2026.895.02%513,335
Aug 21, 202526.5126.5125.8025.9025.60-0.19%63,394
Aug 20, 202525.8725.9925.7425.9525.650.43%98,936
Aug 19, 202525.9126.2325.7525.8425.54-0.39%84,575
Aug 18, 202525.7526.0225.6625.9425.640.62%170,396
Aug 15, 202526.6326.6525.7425.7825.48-2.31%213,195
Aug 14, 202526.3626.7226.0326.3926.09-0.26%129,191
Aug 13, 202526.2326.5726.0126.4626.161.77%247,090
Aug 12, 202525.1226.0724.9026.0025.704.54%105,532
Aug 11, 202524.9225.6624.7224.8724.58-0.04%70,917
Aug 8, 202524.9225.0324.6524.8824.590.77%85,078
Aug 7, 202525.0925.4824.6224.6924.41-0.64%88,927
Aug 6, 202525.1125.3024.8224.8524.57-1.04%66,978
Aug 5, 202525.2325.8424.6625.1124.82-114,638
Aug 4, 202524.9325.1524.7925.1124.820.76%92,512
Aug 1, 202525.2225.5124.6624.9224.63-2.24%158,758
Jul 31, 202525.2826.0425.2525.4925.20-0.27%152,913
Jul 30, 202526.0326.3925.4825.5625.27-1.35%110,061
Jul 29, 202526.6526.6525.8725.9125.61-2.08%150,970
Jul 28, 202526.2826.5526.1226.4626.161.53%123,524
Jul 25, 202526.3227.2725.6726.0625.76-0.99%218,254
Jul 24, 202527.1027.3626.3126.3226.02-3.16%145,767
Jul 23, 202527.2927.3826.9027.1826.870.04%110,587
Jul 22, 202527.2727.5827.1327.1726.86-0.22%276,843
Jul 21, 202527.2927.5927.1527.2326.92-0.07%165,887
Jul 18, 202527.4427.6126.9627.2526.94-120,060
Jul 17, 202526.8927.3626.8627.2526.941.26%142,143