NASDAQ : FISI

Financial Institutions, Inc. — Price history

Financials · Banks - Regional · United States

Last price 40.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 805.60M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Financial Institutions, Inc. (FISI) closed at 40.136 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	39.76	40.22	39.37	40.136	7,439	+1.95%
2026-10-30	38.74	39.5	38.25	39.37	256,195	-3.69%
2026-10-29	41.2	41.46	40.75	40.88	93,527	+0.27%
2026-10-28	40.8	41.05	40.22	40.77	104,980	-0.07%
2026-10-27	41.06	41.1	40.58	40.8	91,361	-0.02%
2026-10-26	40.58	41.26	40.58	40.81	96,132	+0.57%
2026-10-23	40.34	40.86	40.26	40.58	88,254	-0.27%
2026-10-22	39.65	40.814	39.65	40.69	125,863	+2.11%
2026-10-21	39.9	40.22	39.52	39.85	78,806	-0.25%
2026-10-20	39.35	40.283	39.35	39.95	92,790	+1.94%
2026-10-19	39.11	39.52	39.1	39.19	72,576	-0.31%
2026-10-16	39.33	39.935	39.07	39.31	97,143	+0.10%
2026-10-15	38.72	39.345	38.54	39.27	88,385	+1.66%
2026-10-14	38.25	38.74	37.82	38.63	118,187	-0.44%
2026-10-13	38.97	39.37	38.44	38.8	106,414	-0.03%
2026-10-12	38.39	39	38.39	38.81	66,433	+0.94%
2026-10-09	38.93	38.97	37.929	38.45	62,721	-1.54%
2026-10-08	38.69	39.2	38.446	39.05	112,945	+0.88%
2026-10-07	38.8	39.005	38.432	38.71	115,575	-1.45%
2026-10-06	39.63	39.95	39.16	39.28	94,772	-0.88%
2026-10-05	39.88	40.21	39.175	39.63	118,731	-0.88%
2026-10-02	39.88	40.35	39.62	39.98	118,710	+1.27%
2026-10-01	38.77	39.48	38.095	39.48	136,037	+1.28%
2026-09-30	39.32	39.36	38.73	38.98	123,920	-0.79%
2026-09-29	39.55	39.58	38.79	39.29	98,974	-0.66%
2026-09-28	39.975	40.12	39.5	39.55	132,656	-1.69%
2026-09-25	40.1	40.837	40.04	40.23	108,324	+0.54%
2026-09-24	39.85	40.14	39.61	40.015	127,110	+0.90%
2026-09-23	40.25	40.32	39.615	39.66	130,091	-1.64%
2026-09-22	40.68	40.77	40.05	40.32	140,152	-0.02%
2026-09-21	40.65	41.01	40.3	40.33	96,579	-0.76%
2026-09-18	40.43	40.78	40.01	40.64	412,120	-0.20%
2026-09-17	40.68	40.88	40.353	40.72	292,536	+1.22%
2026-09-16	40.88	40.9	39.56	40.23	128,122	-1.40%
2026-09-15	40.6	41.055	40.408	40.8	94,546	+0.25%
2026-09-14	40.79	41.23	40.71	41.02	123,363	+0.24%
2026-09-11	41.52	41.705	40.665	40.92	98,368	-0.41%
2026-09-10	40.7	41.135	40.4	41.09	122,844	+0.74%
2026-09-09	40.94	41.18	40.375	40.79	121,044	-0.90%
2026-09-08	41.56	41.94	40.99	41.16	117,999	-1.29%
2026-09-04	41.22	41.75	41.21	41.7	131,917	+1.26%
2026-09-03	41.2	41.345	40.865	41.18	94,415	+0.83%
2026-09-02	40.1	41	40.1	40.84	109,439	+2.00%
2026-09-01	40.35	40.66	39.74	40.04	96,047	-1.18%
2026-08-31	41.02	41.02	40.35	40.52	127,596	-1.07%
2026-08-28	40.92	41.43	40.815	40.96	193,541	+0.10%
2026-08-27	40.73	41.065	39.915	40.92	250,550	+0.29%
2026-08-26	40.85	41.1	40.64	40.8	107,478	+0.44%
2026-08-25	41.39	41.5	40.51	40.62	99,347	-0.49%
2026-08-24	41.19	41.392	40.75	40.82	93,322	-0.92%
2026-08-21	41.05	41.21	40.54	41.2	276,776	+1.01%
2026-08-20	40.72	40.99	40.51	40.79	177,716	-0.29%
2026-08-19	41.57	41.58	40.87	40.91	226,660	-1.59%
2026-08-18	41.67	41.75	41.15	41.57	120,423	+0.02%
2026-08-17	41.55	41.91	41.43	41.56	152,518	-0.46%
2026-08-14	41.95	42.305	41.68	41.75	101,137	-0.33%
2026-08-13	42.19	42.35	41.71	41.89	89,640	+0.05%
2026-08-12	41.8	42.11	41.56	41.87	107,387	+0.55%
2026-08-11	41.38	41.745	41.153	41.64	119,082	+0.75%
2026-08-10	41.46	41.735	41	41.33	135,943	-0.77%
2026-08-07	41.96	42.235	41.01	41.65	177,688	-0.74%
2026-08-06	42.75	42.75	41.9	41.96	159,315	-1.18%
2026-08-05	42.81	42.92	42.33	42.46	140,055	-0.56%
2026-08-04	42.58	42.91	42.33	42.7	124,827	+0.26%
2026-08-03	42.2	42.97	41.88	42.59	216,300	+2.73%
2026-07-31	41.06	41.97	40.975	41.46	131,694	+0.48%
2026-07-30	40.85	41.74	40.85	41.26	145,033	+0.02%
2026-07-29	41.86	42.16	41.158	41.25	174,399	-2.16%
2026-07-28	41.37	42.26	41.37	42.16	155,564	+2.21%
2026-07-27	41.35	41.45	40.62	41.25	276,563	+1.55%
2026-07-24	38.94	41.18	38.78	40.62	276,649	+4.91%
2026-07-23	38.38	39.095	38.05	38.72	159,148	-0.44%
2026-07-22	39.41	39.41	38.66	38.89	118,190	-1.52%
2026-07-21	39.38	39.82	38.201	39.49	156,511	+0.46%
2026-07-20	39.49	39.64	39.06	39.31	105,776	-0.03%
2026-07-17	39.71	40.37	39.13	39.32	111,741	-1.77%
2026-07-16	39.23	40.4	39.23	40.03	145,350	+2.20%
2026-07-15	38.76	39.33	38.73	39.17	120,588	+1.01%
2026-07-14	38.89	39.23	38.035	38.78	103,844	+0.08%
2026-07-13	38.88	39.08	38.552	38.75	129,407	-0.26%
2026-07-10	38.57	39.02	38.57	38.85	110,825	+0.34%
2026-07-09	37.92	38.765	37.7	38.72	137,171	+2.87%
2026-07-08	38.45	38.708	37.51	37.64	161,353	-2.26%
2026-07-07	38.92	39.43	38.45	38.51	134,528	-1.05%
2026-07-06	39.02	39.43	38.63	38.92	133,674	-0.26%
2026-07-02	40.13	40.13	38.894	39.02	141,286	-2.62%
2026-07-01	38.8	40.26	38.77	40.07	255,861	+2.82%
2026-06-30	38.77	39.18	38.47	38.97	233,554	+0.36%
2026-06-29	38.93	39.09	38.13	38.83	250,491	-0.26%
2026-06-26	38.7	39.27	38.04	38.93	927,731	+0.59%
2026-06-25	38.67	39.19	38.4	38.7	163,843	+0.08%
2026-06-24	38.4	38.85	38.25	38.67	238,253	+0.70%
2026-06-23	37.88	38.62	37.71	38.4	230,591	+1.35%
2026-06-22	37.36	38.03	37.36	37.89	285,625	+1.42%
2026-06-18	37.28	37.73	37.11	37.36	323,606	+0.92%
2026-06-17	37.04	37.54	36.432	37.02	251,540	-0.35%
2026-06-16	37.46	37.83	36.96	37.15	131,763	+0.00%
2026-06-15	38.05	38.47	37.05	37.15	176,031	-1.98%
2026-06-12	37.84	38.16	37.675	37.9	169,880	+0.64%
2026-06-11	38	38.235	37.42	37.98	156,885	+0.40%
2026-06-10	37.76	38	37.515	37.83	214,207	+0.77%
2026-06-09	37.46	38.46	37.4	37.54	195,154	+0.72%
2026-06-08	37.24	37.85	37.08	37.27	91,499	+0.43%
2026-06-05	36.62	37.5	35.86	37.11	79,700	+1.34%
2026-06-04	35.91	36.895	35.87	36.62	227,851	+3.24%
2026-06-03	36.15	36.49	35.34	35.47	101,238	-2.72%
2026-06-02	35.55	36.57	35.51	36.46	100,066	+2.04%
2026-06-01	36	36.19	35.36	35.73	75,965	-1.38%
2026-05-29	35.87	36.29	35.65	36.23	96,205	+1.17%
2026-05-28	35.99	36.08	35.26	35.81	108,837	-0.33%
2026-05-27	36.42	36.53	35.65	35.93	120,653	-0.80%
2026-05-26	35.61	36.48	35.6	36.22	101,325	+2.43%
2026-05-22	35.44	35.73	35.24	35.36	94,659	-0.03%
2026-05-21	34.83	35.4	34.725	35.37	78,990	+0.77%
2026-05-20	34.37	35.175	34.13	35.1	104,238	+2.12%
2026-05-19	34.07	34.515	33.82	34.37	67,650	-0.15%
2026-05-18	33.82	34.75	33.73	34.42	69,688	+1.77%
2026-05-15	34.17	34.17	33.65	33.82	91,104	-1.26%
2026-05-14	34.39	34.81	34.11	34.25	92,316	+0.03%
2026-05-13	34.38	34.798	34.03	34.24	91,893	-1.24%