Financial Institutions, Inc. - Common Stock (FISI)

Last Price38.72

Change-0.17 (-0.44%)

NASDAQ· Last Trade: Jul 24th, 3:52 AM EDT

Historical Prices For Financial Institutions, Inc. - Common Stock (FISI)

Date Range:

2026-04-24 - 2026-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2026	38.38	39.09	38.05	38.72	159,148	38.72
7/22/2026	39.41	39.41	38.66	38.89	118,189	38.89
7/21/2026	39.38	39.82	38.20	39.49	156,511	39.49
7/20/2026	39.49	39.64	39.06	39.31	105,776	39.31
7/17/2026	39.71	40.37	39.13	39.32	111,742	39.32
7/16/2026	39.23	40.40	39.23	40.03	145,351	40.03
7/15/2026	38.76	39.33	38.73	39.17	120,588	39.17
7/14/2026	38.89	39.23	38.04	38.78	103,844	38.78
7/13/2026	38.88	39.08	38.55	38.75	129,408	38.75
7/10/2026	38.57	39.02	38.57	38.85	110,826	38.85
7/09/2026	37.92	38.77	37.70	38.72	137,172	38.72
7/08/2026	38.45	38.71	37.51	37.64	161,354	37.64
7/07/2026	38.92	39.43	38.45	38.51	134,529	38.51
7/06/2026	39.02	39.43	38.63	38.92	133,675	38.92
7/02/2026	40.13	40.13	38.89	39.02	141,287	39.02
7/01/2026	38.80	40.26	38.77	40.07	255,861	40.07
6/30/2026	38.77	39.18	38.47	38.97	233,555	38.97
6/29/2026	38.93	39.09	38.13	38.83	250,491	38.83
6/26/2026	38.70	39.27	38.04	38.93	927,732	38.93
6/25/2026	38.67	39.19	38.40	38.70	163,843	38.70
6/24/2026	38.40	38.85	38.25	38.67	238,254	38.67
6/23/2026	37.88	38.62	37.71	38.40	230,593	38.40
6/22/2026	37.36	38.03	37.36	37.89	285,626	37.89
6/18/2026	37.28	37.73	37.11	37.36	323,606	37.36
6/17/2026	37.04	37.54	36.43	37.02	251,541	37.02
6/16/2026	37.46	37.83	36.96	37.15	131,764	37.15
6/15/2026	38.05	38.47	37.05	37.15	176,032	37.15
6/12/2026	37.84	38.16	37.67	37.90	169,882	37.90
6/11/2026	38.00	38.23	37.42	37.98	156,887	37.66
6/10/2026	37.76	38.00	37.52	37.83	214,208	37.51
6/09/2026	37.46	38.46	37.40	37.54	195,156	37.22
6/08/2026	37.24	37.85	37.08	37.27	91,500	36.96
6/05/2026	36.62	37.50	35.86	37.11	79,701	36.80
6/04/2026	35.91	36.90	35.87	36.62	227,853	36.31
6/03/2026	36.15	36.49	35.34	35.47	101,238	35.17
6/02/2026	35.55	36.57	35.51	36.46	100,069	36.15
6/01/2026	36.00	36.19	35.36	35.73	75,966	35.43
5/29/2026	35.87	36.29	35.65	36.23	96,206	35.92
5/28/2026	35.99	36.08	35.26	35.81	108,838	35.51
5/27/2026	36.42	36.53	35.65	35.93	120,654	35.63
5/26/2026	35.61	36.48	35.60	36.22	101,326	35.91
5/22/2026	35.44	35.73	35.24	35.36	94,660	35.06
5/21/2026	34.83	35.40	34.73	35.37	78,991	35.07
5/20/2026	34.13	35.17	34.13	35.10	104,239	34.80
5/19/2026	34.07	34.52	33.82	34.37	67,652	34.08
5/18/2026	33.82	34.75	33.73	34.42	69,688	34.13
5/15/2026	34.17	34.17	33.76	33.82	91,104	33.53
5/14/2026	34.39	34.81	34.11	34.25	92,317	33.96
5/13/2026	34.38	34.80	34.03	34.24	91,879	33.95
5/12/2026	34.76	34.78	34.10	34.67	115,009	34.38
5/11/2026	35.41	35.41	34.59	34.90	90,349	34.61
5/08/2026	35.36	35.70	34.79	35.41	72,547	35.11
5/07/2026	35.35	35.65	34.94	35.41	79,737	35.11
5/06/2026	35.04	35.50	35.04	35.35	82,098	35.05
5/05/2026	34.06	34.89	34.00	34.82	90,180	34.53
5/04/2026	34.23	34.62	33.80	33.92	56,157	33.63
5/01/2026	34.14	34.78	33.79	34.49	69,130	34.20
4/30/2026	33.74	34.48	33.74	34.07	73,258	33.78
4/29/2026	34.80	34.97	33.96	34.03	80,541	33.74
4/28/2026	34.48	35.25	34.48	35.00	89,472	34.71
4/27/2026	33.91	34.57	33.46	34.56	94,426	34.27
4/24/2026	33.56	34.37	33.23	33.71	121,687	33.43