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