Financial Institutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.48	35.25	34.48	35.04	35.04	1.39%	89,471
Apr 27, 2026	33.91	34.57	33.46	34.56	34.56	2.52%	94,426
Apr 24, 2026	33.57	34.37	33.24	33.71	33.71	-1.29%	121,685
Apr 23, 2026	34.15	34.50	33.48	34.15	34.15	-0.06%	190,049
Apr 22, 2026	34.22	34.60	33.97	34.17	34.17	-0.15%	76,262
Apr 21, 2026	34.96	34.99	34.01	34.22	34.22	-2.37%	114,550
Apr 20, 2026	35.05	35.43	34.99	35.05	35.05	-0.23%	76,003
Apr 17, 2026	34.61	35.67	34.55	35.13	35.13	2.60%	107,408
Apr 16, 2026	34.13	34.33	33.95	34.24	34.24	-0.12%	117,658
Apr 15, 2026	34.29	34.49	33.69	34.28	34.28	-0.17%	92,668
Apr 14, 2026	33.75	34.42	33.45	34.34	34.34	1.45%	124,937
Apr 13, 2026	33.98	34.02	33.53	33.85	33.85	-0.59%	150,593
Apr 10, 2026	34.49	34.49	33.77	34.05	34.05	-0.99%	79,903
Apr 9, 2026	33.63	34.47	33.52	34.39	34.39	1.51%	160,292
Apr 8, 2026	34.19	34.47	33.68	33.88	33.88	2.08%	154,236
Apr 7, 2026	32.72	33.31	32.65	33.19	33.19	1.28%	125,969
Apr 6, 2026	32.22	32.78	32.21	32.77	32.77	1.71%	71,372
Apr 2, 2026	31.70	32.27	31.55	32.22	32.22	0.41%	112,979
Apr 1, 2026	31.82	32.36	31.75	32.09	32.09	1.20%	116,242
Mar 31, 2026	31.51	31.75	31.11	31.71	31.71	2.13%	109,824
Mar 30, 2026	31.26	31.26	30.79	31.05	31.05	0.52%	78,668
Mar 27, 2026	31.06	31.19	30.69	30.89	30.89	-1.09%	81,280
Mar 26, 2026	30.90	31.27	30.85	31.23	31.23	-0.06%	69,639
Mar 25, 2026	31.71	31.71	30.87	31.25	31.25	-0.48%	102,046
Mar 24, 2026	30.92	31.72	30.80	31.40	31.40	0.32%	114,114
Mar 23, 2026	31.37	31.98	30.66	31.30	31.30	2.32%	177,980
Mar 20, 2026	30.69	30.83	30.22	30.59	30.59	-0.13%	342,724
Mar 19, 2026	29.98	30.98	29.93	30.63	30.63	1.09%	112,302
Mar 18, 2026	30.46	30.64	30.08	30.30	30.30	-0.72%	212,436
Mar 17, 2026	30.68	30.84	30.14	30.52	30.52	0.16%	152,740
Mar 16, 2026	30.40	30.80	30.40	30.47	30.47	0.73%	103,344
Mar 13, 2026	30.36	30.80	29.70	30.25	30.25	-0.23%	123,149
Mar 12, 2026	29.82	30.42	29.58	30.32	30.00	-0.20%	90,708
Mar 11, 2026	30.32	30.57	30.10	30.38	30.06	-1.24%	133,551
Mar 10, 2026	30.85	31.43	30.57	30.76	30.44	0.10%	135,648
Mar 9, 2026	30.17	30.88	29.46	30.73	30.41	-0.16%	143,551
Mar 6, 2026	30.34	30.81	29.89	30.78	30.46	-1.63%	135,870
Mar 5, 2026	31.38	31.68	30.73	31.29	30.96	-1.70%	127,185
Mar 4, 2026	31.76	32.32	31.60	31.83	31.49	0.57%	146,205
Mar 3, 2026	31.35	31.86	30.87	31.65	31.32	-0.75%	90,233
Mar 2, 2026	30.87	32.11	30.73	31.89	31.55	1.63%	161,457
Feb 27, 2026	32.29	32.67	30.94	31.38	31.05	-4.62%	181,224
Feb 26, 2026	32.42	33.09	31.91	32.90	32.55	2.02%	224,514
Feb 25, 2026	32.12	32.74	32.12	32.25	31.91	0.72%	302,030
Feb 24, 2026	32.12	32.46	31.68	32.02	31.68	-0.65%	169,335
Feb 23, 2026	33.56	33.88	31.70	32.23	31.89	-4.48%	175,168
Feb 20, 2026	33.67	33.91	33.26	33.74	33.38	0.21%	310,215
Feb 19, 2026	33.62	33.98	33.10	33.67	33.31	-0.44%	213,203
Feb 18, 2026	34.85	35.32	33.66	33.82	33.46	-2.76%	123,723
Feb 17, 2026	34.86	35.11	34.34	34.78	34.41	1.08%	99,687
Feb 13, 2026	34.13	34.58	33.76	34.41	34.05	1.00%	97,074
Feb 12, 2026	34.73	35.00	33.54	34.07	33.71	-1.05%	111,584
Feb 11, 2026	34.57	35.05	34.01	34.43	34.07	-0.09%	263,838
Feb 10, 2026	34.62	35.01	34.03	34.46	34.10	-0.92%	151,923
Feb 9, 2026	34.99	35.23	34.63	34.78	34.41	-1.02%	112,232
Feb 6, 2026	34.95	35.47	34.94	35.14	34.77	0.98%	255,536
Feb 5, 2026	34.73	35.18	34.60	34.80	34.43	0.06%	403,794
Feb 4, 2026	34.56	35.15	34.56	34.78	34.41	1.49%	460,481
Feb 3, 2026	34.00	34.81	33.84	34.27	33.91	0.94%	251,608
Feb 2, 2026	33.22	34.40	33.22	33.95	33.59	3.07%	311,225
Jan 30, 2026	32.94	33.36	32.17	32.94	32.59	0.03%	209,251
Jan 29, 2026	32.07	32.98	32.04	32.93	32.58	3.00%	170,950
Jan 28, 2026	32.15	32.29	31.79	31.97	31.63	-0.78%	97,359
Jan 27, 2026	32.15	32.41	32.03	32.22	31.88	0.47%	80,662
Jan 26, 2026	31.96	32.13	31.55	32.07	31.73	0.16%	82,844
Jan 23, 2026	33.11	33.32	31.88	32.02	31.68	-3.47%	120,744
Jan 22, 2026	33.26	33.73	33.14	33.17	32.82	-0.27%	158,249
Jan 21, 2026	31.76	33.42	31.76	33.26	32.91	5.32%	195,381
Jan 20, 2026	31.89	32.00	31.52	31.58	31.25	-1.89%	120,136
Jan 16, 2026	32.18	32.39	32.03	32.19	31.85	-0.09%	89,432
Jan 15, 2026	31.85	32.33	31.85	32.22	31.88	2.12%	93,345
Jan 14, 2026	31.01	31.64	31.01	31.55	31.22	1.32%	95,607
Jan 13, 2026	31.47	31.47	30.92	31.14	30.81	-0.13%	85,110
Jan 12, 2026	31.17	31.28	30.82	31.18	30.85	-0.73%	74,090
Jan 9, 2026	32.22	32.22	31.34	31.41	31.08	-2.51%	124,416
Jan 8, 2026	31.25	32.39	31.25	32.22	31.88	2.84%	139,386
Jan 7, 2026	31.44	31.52	30.78	31.33	31.00	-0.32%	134,965
Jan 6, 2026	31.56	31.56	31.13	31.43	31.10	-0.95%	191,447
Jan 5, 2026	30.81	32.20	30.81	31.73	31.40	2.89%	190,850
Jan 2, 2026	31.21	31.66	30.66	30.84	30.51	-1.06%	180,004
Dec 31, 2025	31.57	31.57	31.12	31.17	30.84	-0.57%	141,833
Dec 30, 2025	31.57	32.03	31.25	31.35	31.02	-0.79%	137,541
Dec 29, 2025	31.99	32.02	31.56	31.60	31.27	-1.22%	171,896
Dec 26, 2025	31.86	32.06	31.73	31.99	31.65	0.28%	115,812
Dec 24, 2025	31.84	32.19	31.80	31.90	31.56	0.16%	102,981
Dec 23, 2025	31.87	32.12	31.85	31.85	31.51	-0.38%	126,903
Dec 22, 2025	32.11	32.72	31.90	31.97	31.63	-0.19%	161,112
Dec 19, 2025	32.49	32.70	31.85	32.03	31.69	-1.84%	335,551
Dec 18, 2025	32.49	32.85	32.40	32.63	32.29	1.27%	156,114
Dec 17, 2025	32.25	32.62	32.00	32.22	31.88	-0.15%	120,467
Dec 16, 2025	32.40	33.00	32.25	32.27	31.93	-0.40%	121,529
Dec 15, 2025	32.63	32.75	32.29	32.40	32.06	-1.07%	132,071
Dec 12, 2025	32.65	32.99	32.52	32.75	32.10	0.43%	95,798
Dec 11, 2025	32.33	32.89	32.33	32.61	31.96	0.43%	97,103
Dec 10, 2025	31.34	32.66	31.34	32.47	31.82	3.61%	217,121
Dec 9, 2025	31.03	31.57	31.03	31.34	30.72	0.87%	72,590
Dec 8, 2025	31.00	31.42	31.00	31.07	30.45	0.68%	100,837
Dec 5, 2025	31.12	31.24	30.83	30.86	30.25	-1.22%	63,337
Dec 4, 2025	31.18	31.42	31.00	31.24	30.62	-0.06%	82,223
Dec 3, 2025	30.79	31.29	30.62	31.26	30.64	2.32%	106,490