Financial Institutions, Inc. (FISI)
NASDAQ: FISI · Real-Time Price · USD
30.11
-0.68 (-2.19%)
Mar 9, 2026, 2:05 PM EDT - Market open
Financial Institutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.17 | 30.53 | 29.46 | 30.05 | - | -2.37% | 47,435 |
| Mar 6, 2026 | 30.34 | 30.81 | 29.89 | 30.78 | 30.78 | -1.63% | 135,870 |
| Mar 5, 2026 | 31.38 | 31.68 | 30.73 | 31.29 | 31.29 | -1.70% | 119,136 |
| Mar 4, 2026 | 31.76 | 32.32 | 31.60 | 31.83 | 31.83 | 0.57% | 146,205 |
| Mar 3, 2026 | 31.35 | 31.86 | 30.87 | 31.65 | 31.65 | -0.75% | 87,820 |
| Mar 2, 2026 | 30.87 | 32.11 | 30.73 | 31.89 | 31.89 | 1.63% | 157,924 |
| Feb 27, 2026 | 32.29 | 32.67 | 30.94 | 31.38 | 31.38 | -4.62% | 165,783 |
| Feb 26, 2026 | 32.42 | 33.09 | 31.91 | 32.90 | 32.90 | 2.02% | 215,849 |
| Feb 25, 2026 | 32.12 | 32.74 | 32.12 | 32.25 | 32.25 | 0.72% | 280,214 |
| Feb 24, 2026 | 32.12 | 32.46 | 31.68 | 32.02 | 32.02 | -0.65% | 148,987 |
| Feb 23, 2026 | 33.56 | 33.88 | 31.70 | 32.23 | 32.23 | -4.48% | 160,493 |
| Feb 20, 2026 | 33.67 | 33.91 | 33.26 | 33.74 | 33.74 | 0.21% | 303,422 |
| Feb 19, 2026 | 33.62 | 33.98 | 33.10 | 33.67 | 33.67 | -0.44% | 187,368 |
| Feb 18, 2026 | 34.85 | 35.32 | 33.66 | 33.82 | 33.82 | -2.76% | 123,623 |
| Feb 17, 2026 | 34.86 | 35.11 | 34.34 | 34.78 | 34.78 | 1.08% | 99,675 |
| Feb 13, 2026 | 34.13 | 34.58 | 33.76 | 34.41 | 34.41 | 1.00% | 87,562 |
| Feb 12, 2026 | 34.73 | 35.00 | 33.54 | 34.07 | 34.07 | -1.05% | 111,584 |
| Feb 11, 2026 | 34.57 | 35.05 | 34.01 | 34.43 | 34.43 | -0.09% | 247,145 |
| Feb 10, 2026 | 34.62 | 35.01 | 34.03 | 34.46 | 34.46 | -0.92% | 151,923 |
| Feb 9, 2026 | 34.99 | 35.23 | 34.63 | 34.78 | 34.78 | -1.02% | 112,194 |
| Feb 6, 2026 | 34.95 | 35.47 | 34.94 | 35.14 | 35.14 | 0.98% | 214,180 |
| Feb 5, 2026 | 34.73 | 35.18 | 34.60 | 34.80 | 34.80 | 0.06% | 403,773 |
| Feb 4, 2026 | 34.56 | 35.15 | 34.56 | 34.78 | 34.78 | 1.49% | 460,481 |
| Feb 3, 2026 | 34.00 | 34.81 | 33.84 | 34.27 | 34.27 | 0.94% | 251,524 |
| Feb 2, 2026 | 33.22 | 34.40 | 33.22 | 33.95 | 33.95 | 3.07% | 311,175 |
| Jan 30, 2026 | 32.94 | 33.36 | 32.17 | 32.94 | 32.94 | 0.03% | 209,251 |
| Jan 29, 2026 | 32.07 | 32.98 | 32.04 | 32.93 | 32.93 | 3.00% | 170,950 |
| Jan 28, 2026 | 32.15 | 32.29 | 31.79 | 31.97 | 31.97 | -0.78% | 97,359 |
| Jan 27, 2026 | 32.15 | 32.41 | 32.03 | 32.22 | 32.22 | 0.47% | 80,662 |
| Jan 26, 2026 | 31.96 | 32.13 | 31.55 | 32.07 | 32.07 | 0.16% | 81,703 |
| Jan 23, 2026 | 33.11 | 33.32 | 31.88 | 32.02 | 32.02 | -3.47% | 118,880 |
| Jan 22, 2026 | 33.26 | 33.73 | 33.14 | 33.17 | 33.17 | -0.27% | 158,249 |
| Jan 21, 2026 | 31.76 | 33.42 | 31.76 | 33.26 | 33.26 | 5.32% | 165,221 |
| Jan 20, 2026 | 31.89 | 32.00 | 31.52 | 31.58 | 31.58 | -1.89% | 120,136 |
| Jan 16, 2026 | 32.18 | 32.39 | 32.03 | 32.19 | 32.19 | -0.09% | 89,374 |
| Jan 15, 2026 | 31.85 | 32.33 | 31.85 | 32.22 | 32.22 | 2.12% | 93,345 |
| Jan 14, 2026 | 31.01 | 31.64 | 31.01 | 31.55 | 31.55 | 1.32% | 95,607 |
| Jan 13, 2026 | 31.47 | 31.47 | 30.92 | 31.14 | 31.14 | -0.13% | 85,110 |
| Jan 12, 2026 | 31.17 | 31.28 | 30.82 | 31.18 | 31.18 | -0.73% | 74,090 |
| Jan 9, 2026 | 32.22 | 32.22 | 31.34 | 31.41 | 31.41 | -2.51% | 124,416 |
| Jan 8, 2026 | 31.25 | 32.39 | 31.25 | 32.22 | 32.22 | 2.84% | 139,377 |
| Jan 7, 2026 | 31.44 | 31.52 | 30.78 | 31.33 | 31.33 | -0.32% | 134,965 |
| Jan 6, 2026 | 31.56 | 31.56 | 31.13 | 31.43 | 31.43 | -0.95% | 191,447 |
| Jan 5, 2026 | 30.81 | 32.20 | 30.81 | 31.73 | 31.73 | 2.89% | 190,850 |
| Jan 2, 2026 | 31.21 | 31.66 | 30.66 | 30.84 | 30.84 | -1.06% | 180,004 |
| Dec 31, 2025 | 31.57 | 31.57 | 31.12 | 31.17 | 31.17 | -0.57% | 141,833 |
| Dec 30, 2025 | 31.57 | 32.03 | 31.25 | 31.35 | 31.35 | -0.79% | 137,541 |
| Dec 29, 2025 | 31.99 | 32.02 | 31.56 | 31.60 | 31.60 | -1.22% | 171,896 |
| Dec 26, 2025 | 31.86 | 32.06 | 31.73 | 31.99 | 31.99 | 0.28% | 115,812 |
| Dec 24, 2025 | 31.84 | 32.19 | 31.80 | 31.90 | 31.90 | 0.16% | 101,881 |
| Dec 23, 2025 | 31.87 | 32.12 | 31.85 | 31.85 | 31.85 | -0.38% | 126,903 |
| Dec 22, 2025 | 32.11 | 32.72 | 31.90 | 31.97 | 31.97 | -0.19% | 161,112 |
| Dec 19, 2025 | 32.49 | 32.70 | 31.85 | 32.03 | 32.03 | -1.84% | 335,551 |
| Dec 18, 2025 | 32.49 | 32.85 | 32.40 | 32.63 | 32.63 | 1.27% | 156,114 |
| Dec 17, 2025 | 32.25 | 32.62 | 32.00 | 32.22 | 32.22 | -0.15% | 120,467 |
| Dec 16, 2025 | 32.40 | 33.00 | 32.25 | 32.27 | 32.27 | -0.40% | 121,528 |
| Dec 15, 2025 | 32.63 | 32.75 | 32.29 | 32.40 | 32.40 | -1.07% | 132,071 |
| Dec 12, 2025 | 32.65 | 32.99 | 32.52 | 32.75 | 32.44 | 0.43% | 95,798 |
| Dec 11, 2025 | 32.33 | 32.89 | 32.33 | 32.61 | 32.30 | 0.43% | 97,103 |
| Dec 10, 2025 | 31.34 | 32.66 | 31.34 | 32.47 | 32.16 | 3.61% | 217,121 |
| Dec 9, 2025 | 31.03 | 31.57 | 31.03 | 31.34 | 31.04 | 0.87% | 72,590 |
| Dec 8, 2025 | 31.00 | 31.42 | 31.00 | 31.07 | 30.78 | 0.68% | 100,837 |
| Dec 5, 2025 | 31.12 | 31.24 | 30.83 | 30.86 | 30.57 | -1.22% | 63,337 |
| Dec 4, 2025 | 31.18 | 31.42 | 31.00 | 31.24 | 30.94 | -0.06% | 82,223 |
| Dec 3, 2025 | 30.79 | 31.29 | 30.62 | 31.26 | 30.96 | 2.32% | 106,490 |
| Dec 2, 2025 | 30.84 | 30.84 | 30.45 | 30.55 | 30.26 | -0.29% | 58,728 |
| Dec 1, 2025 | 30.36 | 30.96 | 30.28 | 30.64 | 30.35 | 0.13% | 174,138 |
| Nov 28, 2025 | 30.53 | 30.69 | 30.28 | 30.60 | 30.31 | 0.03% | 57,136 |
| Nov 26, 2025 | 30.66 | 30.78 | 30.44 | 30.59 | 30.30 | -0.55% | 69,413 |
| Nov 25, 2025 | 29.90 | 30.91 | 29.82 | 30.76 | 30.47 | 3.74% | 218,274 |
| Nov 24, 2025 | 29.50 | 29.76 | 29.34 | 29.65 | 29.37 | 0.61% | 139,611 |
| Nov 21, 2025 | 28.57 | 29.67 | 28.50 | 29.47 | 29.19 | 3.40% | 122,108 |
| Nov 20, 2025 | 28.92 | 29.27 | 28.47 | 28.50 | 28.23 | -0.31% | 97,187 |
| Nov 19, 2025 | 28.26 | 28.68 | 28.25 | 28.59 | 28.32 | 0.99% | 92,726 |
| Nov 18, 2025 | 28.43 | 28.70 | 28.21 | 28.31 | 28.04 | -0.74% | 104,212 |
| Nov 17, 2025 | 29.10 | 29.34 | 28.30 | 28.52 | 28.25 | -2.50% | 122,804 |
| Nov 14, 2025 | 29.12 | 29.39 | 28.77 | 29.25 | 28.97 | -0.75% | 89,609 |
| Nov 13, 2025 | 29.50 | 29.73 | 29.26 | 29.47 | 29.19 | -0.44% | 111,151 |
| Nov 12, 2025 | 29.67 | 30.07 | 29.53 | 29.60 | 29.32 | -0.34% | 83,960 |
| Nov 11, 2025 | 29.68 | 29.86 | 29.60 | 29.70 | 29.42 | -0.30% | 70,290 |
| Nov 10, 2025 | 29.44 | 29.88 | 29.40 | 29.79 | 29.51 | 1.57% | 87,397 |
| Nov 7, 2025 | 29.03 | 29.34 | 28.80 | 29.33 | 29.05 | 0.86% | 193,432 |
| Nov 6, 2025 | 29.15 | 29.22 | 28.83 | 29.08 | 28.80 | -0.55% | 78,205 |
| Nov 5, 2025 | 28.76 | 29.26 | 28.72 | 29.24 | 28.96 | 1.67% | 97,430 |
| Nov 4, 2025 | 28.80 | 28.99 | 28.46 | 28.76 | 28.49 | -0.93% | 120,876 |
| Nov 3, 2025 | 28.51 | 29.12 | 28.03 | 29.03 | 28.76 | 2.11% | 135,588 |
| Oct 31, 2025 | 28.35 | 28.59 | 28.00 | 28.43 | 28.16 | -0.84% | 121,956 |
| Oct 30, 2025 | 28.83 | 29.26 | 28.61 | 28.67 | 28.40 | -0.86% | 103,327 |
| Oct 29, 2025 | 29.40 | 29.61 | 28.69 | 28.92 | 28.65 | -1.83% | 293,204 |
| Oct 28, 2025 | 29.40 | 29.54 | 29.01 | 29.46 | 29.18 | 0.03% | 138,539 |
| Oct 27, 2025 | 29.39 | 29.88 | 29.05 | 29.45 | 29.17 | 1.73% | 273,039 |
| Oct 24, 2025 | 27.89 | 29.25 | 27.84 | 28.95 | 28.68 | 9.33% | 307,259 |
| Oct 23, 2025 | 26.61 | 26.80 | 26.32 | 26.48 | 26.23 | -0.56% | 143,036 |
| Oct 22, 2025 | 26.62 | 27.00 | 26.51 | 26.63 | 26.38 | 0.11% | 61,984 |
| Oct 21, 2025 | 26.42 | 26.89 | 26.38 | 26.60 | 26.35 | 0.34% | 68,838 |
| Oct 20, 2025 | 25.83 | 26.56 | 25.83 | 26.51 | 26.26 | 3.07% | 89,538 |
| Oct 17, 2025 | 26.08 | 26.18 | 25.66 | 25.72 | 25.48 | -0.54% | 149,907 |
| Oct 16, 2025 | 26.99 | 27.00 | 25.61 | 25.86 | 25.62 | -4.15% | 232,259 |
| Oct 15, 2025 | 27.62 | 27.77 | 26.83 | 26.98 | 26.72 | -1.86% | 87,272 |
| Oct 14, 2025 | 26.44 | 27.68 | 26.44 | 27.49 | 27.23 | 3.07% | 98,005 |