NasdaqGS - Nasdaq Real Time Price USD

Financial Institutions, Inc. (FISI)

26.30
-0.23
(-0.87%)
As of 3:12:44 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202526.5026.5926.1026.3026.3043,010
May 8, 202525.9826.6625.8726.5326.53109,800
May 7, 202526.1126.4725.6825.7525.7598,900
May 6, 202525.8126.5125.8125.9825.98104,500
May 5, 202526.2026.4026.0126.1526.15108,700
May 2, 202525.8626.3325.6726.2026.20145,900
May 1, 202525.5925.9325.0925.5425.54154,500
Apr 30, 202525.5525.8425.0025.3925.39188,300
Apr 29, 202525.4626.2324.6025.4525.45342,400
Apr 28, 202524.0624.4323.7324.0624.06118,300
Apr 25, 202523.6824.2523.5023.8623.8693,900
Apr 24, 202524.3724.4023.2523.9623.96125,200
Apr 23, 202524.6524.6523.5723.6723.67143,200
Apr 22, 202522.4023.4322.4023.2923.29144,700
Apr 21, 202522.0122.5921.8122.2922.29141,600
Apr 17, 202522.4622.7522.2822.3522.35241,200
Apr 16, 202522.2922.5322.0922.4622.46126,600
Apr 15, 202521.8822.5821.8822.4722.47201,300
Apr 14, 202521.7022.0721.1721.8821.88210,700
Apr 11, 202521.8623.1720.9721.4321.43295,900
Apr 10, 202522.5422.8821.4522.0122.01240,300
Apr 9, 202521.5823.5421.1923.0123.01336,200
Apr 8, 202522.6122.9221.6021.9021.90220,700
Apr 7, 202522.1223.0921.3422.0722.07293,200
Apr 4, 202522.0022.2821.1722.1222.12338,900
Apr 3, 202524.2624.5222.4522.5122.51309,400
Apr 2, 202524.6525.3524.6525.3325.33152,100
Apr 1, 202524.8525.1024.5824.8424.84104,400
Mar 31, 202524.7525.0824.6524.9624.96165,800
Mar 28, 202525.5725.8524.8425.0025.00110,100
Mar 27, 202525.7426.0825.5125.5625.56126,500
Mar 26, 202525.9426.4125.6325.7725.7795,500
Mar 25, 202526.3026.4225.9225.9425.94133,300
Mar 24, 202525.7826.3625.7626.3126.31147,700
Mar 21, 202525.5225.7725.2825.3725.371,130,100
Mar 20, 202526.6026.9025.6625.6825.68172,800
Mar 19, 202525.8426.7125.6125.9825.98191,900
Mar 18, 202525.7427.6025.6125.7225.72226,300
Mar 17, 202526.0726.3425.7325.8325.83164,800
Mar 14, 2025 0.31 Dividend
Mar 14, 202525.9827.2025.4926.0526.05283,200
Mar 13, 202527.2127.7325.9426.0025.69229,000
Mar 12, 202526.2027.2725.8526.2525.94215,300
Mar 11, 202527.1227.6625.5025.8725.56297,000
Mar 10, 202526.7727.0725.5325.9425.63307,900
Mar 7, 202526.8327.1726.5526.9326.61181,600
Mar 6, 202526.9227.1626.6426.9026.58175,600
Mar 5, 202527.0027.7126.4327.0826.76149,800
Mar 4, 202527.5027.6026.6027.0026.68171,700
Mar 3, 202528.1028.5127.6227.7627.43119,200
Feb 28, 202527.8028.1827.7528.0227.69112,400
Feb 27, 202527.8428.1027.6427.7327.40115,300
Feb 26, 202528.2328.5727.6327.8327.50162,100
Feb 25, 202528.3328.5828.1228.1627.82154,500
Feb 24, 202528.7028.7528.2028.2127.87234,100
Feb 21, 202529.5029.5028.5828.6628.32169,800
Feb 20, 202529.5129.7728.8929.1628.81164,900
Feb 19, 202529.1729.7928.9729.6329.28169,000
Feb 18, 202528.9029.6528.7229.5629.21157,200
Feb 14, 202528.5029.0028.2628.8928.55154,000
Feb 13, 202528.1828.5228.0128.4528.11131,200
Feb 12, 202528.0028.2627.8428.0027.6790,900
Feb 11, 202527.7728.4527.7428.3928.05150,100
Feb 10, 202527.9828.1527.5327.9827.65101,700
Feb 7, 202528.2528.2527.2227.9327.60149,200
Feb 6, 202528.0328.3727.7628.3327.99104,400
Feb 5, 202527.7327.9327.5127.8827.5586,400
Feb 4, 202526.6927.6726.5727.6327.30202,900
Feb 3, 202526.3727.2926.3726.7226.40233,400
Jan 31, 202526.2527.3226.0026.3726.06415,800
Jan 30, 202527.3927.5326.9127.1626.84120,700
Jan 29, 202527.3227.5526.7527.1926.87196,700
Jan 28, 202527.0627.3026.7927.0326.71144,200
Jan 27, 202527.0527.6927.0527.2226.9082,900
Jan 24, 202526.7027.2126.7027.0826.76184,100
Jan 23, 202527.0627.1826.6326.8526.5391,400
Jan 22, 202527.1827.3026.7726.9826.6670,900
Jan 21, 202527.0927.7827.0927.3327.0076,800
Jan 17, 202526.9527.3026.8226.9726.65463,300
Jan 16, 202527.2327.3126.4026.6226.30171,600
Jan 15, 202527.4527.5026.8027.2026.8878,200
Jan 14, 202526.0126.7426.0126.6926.3785,100
Jan 13, 202525.4525.9125.4125.8025.4978,800
Jan 10, 202525.7325.7325.2325.6625.35130,000
Jan 8, 202526.3126.4725.9026.2525.9472,700
Jan 7, 202526.6626.9526.1126.3726.06115,000
Jan 6, 202526.8227.3026.6226.7026.38115,500
Jan 3, 202526.8326.9926.4026.8126.4985,500
Jan 2, 202527.2827.8626.7526.8126.49125,700
Dec 31, 202427.2527.4826.9327.2926.9680,500
Dec 30, 202427.0027.2026.5027.0226.7083,100
Dec 27, 202427.3027.6426.7027.0126.6999,700
Dec 26, 202427.2627.5626.7627.3827.05155,600
Dec 24, 202427.4727.7526.9927.3927.0656,300
Dec 23, 202427.0927.4727.0527.3727.04101,200
Dec 20, 202426.7627.4926.7627.1226.80257,500
Dec 19, 202427.4327.7526.6226.6526.33137,000
Dec 18, 202428.5428.9926.8927.0626.74135,400
Dec 17, 202429.0429.3428.4028.4528.11164,100
Dec 16, 202428.7428.9928.3128.9228.5899,100
Dec 13, 2024 0.3 Dividend
Dec 13, 202428.3228.8827.7228.8628.52162,100
Dec 12, 202427.5528.9527.0528.7528.111,253,700
Dec 11, 202427.1227.3626.6827.0226.42104,600
Dec 10, 202426.8027.4226.2026.7326.1456,000
Dec 9, 202426.7727.0526.5726.6426.0536,600
Dec 6, 202427.0027.0026.2926.7326.1432,100
Dec 5, 202426.9527.1626.7126.7126.1235,200
Dec 4, 202426.5727.0126.5026.9226.3232,500
Dec 3, 202427.0327.0526.5526.7126.1224,200
Dec 2, 202427.1627.2926.5027.0626.4640,800
Nov 29, 202427.1827.3026.7727.1626.5625,400
Nov 27, 202427.3927.7326.3926.9226.32109,600
Nov 26, 202427.9328.2626.2627.3726.76180,100
Nov 25, 202428.2429.1427.7128.2127.5859,300
Nov 22, 202427.5028.1427.4227.9027.2842,900
Nov 21, 202426.5427.4926.5427.4626.8549,500
Nov 20, 202426.3026.4526.0026.3825.7927,300
Nov 19, 202426.2026.5126.0626.4025.8116,100
Nov 18, 202426.8227.0526.4026.5425.9535,000
Nov 15, 202427.2027.2926.6326.8326.2329,100
Nov 14, 202427.1527.4526.9027.0426.4428,900
Nov 13, 202427.6927.9127.1027.1726.5735,800
Nov 12, 202427.7528.0027.4027.4626.8549,600
Nov 11, 202427.4028.1227.3027.7827.1657,900
Nov 8, 202426.5327.1126.5326.9626.3641,300
Nov 7, 202427.9927.9926.6426.6426.0560,700
Nov 6, 202426.7328.0026.7327.9827.36161,200
Nov 5, 202424.2424.7424.2424.6524.1030,800
Nov 4, 202423.8524.2723.6924.2123.6749,400
Nov 1, 202424.1424.1723.6823.8423.3130,200
Oct 31, 202424.5024.6624.0124.0123.4826,800
Oct 30, 202424.4825.1524.4724.4723.9323,800
Oct 29, 202424.4424.7024.3824.4823.9426,800
Oct 28, 202424.2024.9624.0824.5423.9947,400
Oct 25, 202424.7724.8723.5424.0123.4834,400
Oct 24, 202425.8025.8024.5824.9824.4251,700
Oct 23, 202425.2825.6225.2325.6125.0428,500
Oct 22, 202425.2325.4125.1125.3424.7829,000
Oct 21, 202425.9825.9825.1425.1824.6223,800
Oct 18, 202426.8126.8126.1526.2125.6322,000
Oct 17, 202426.3726.8726.2326.8326.2329,200
Oct 16, 202426.1526.8325.8826.5225.9353,500
Oct 15, 202425.6026.6025.5925.8725.2942,400
Oct 14, 202425.3125.7724.9825.5424.9729,700
Oct 11, 202424.6825.5124.6825.5124.9436,700
Oct 10, 202424.2224.6024.2224.5724.0220,300
Oct 9, 202424.3124.8324.3124.4923.9519,200
Oct 8, 202424.7224.7824.4824.6224.0724,200
Oct 7, 202424.6224.7224.2224.5524.0026,300
Oct 4, 202424.8625.2724.4624.7724.2235,300
Oct 3, 202424.2124.6123.8124.4023.8635,800
Oct 2, 202424.7224.8824.2124.4023.8621,800
Oct 1, 202425.3725.3724.6024.7024.1523,800
Sep 30, 202424.8725.8324.7925.4724.9019,200
Sep 27, 202425.4625.6425.0625.1824.6218,000
Sep 26, 202425.2925.4624.8725.1624.6027,000
Sep 25, 202425.1025.1224.7024.9724.4133,900
Sep 24, 202425.7225.7925.2325.2624.7029,600
Sep 23, 202426.4626.5725.4125.5524.9848,400
Sep 20, 202426.8026.9326.4026.4025.81142,200
Sep 19, 202426.7426.8526.2326.8426.2451,000
Sep 18, 202426.2927.0025.6726.0325.4545,000
Sep 17, 202426.0126.6625.7826.0825.5027,800
Sep 16, 202425.5825.9125.5825.8125.2423,100
Sep 13, 2024 0.3 Dividend
Sep 13, 202425.0425.7025.0025.5725.0044,400
Sep 12, 202424.8625.1124.5424.8724.0239,700
Sep 11, 202424.9724.9724.0324.5723.7328,300
Sep 10, 202425.1825.4424.6725.3424.4825,100
Sep 9, 202424.5725.0724.5725.0124.1638,400
Sep 6, 202424.8124.8124.4124.5523.7120,600
Sep 5, 202425.2325.2324.7424.8223.9813,500
Sep 4, 202425.3425.6324.8524.9924.1425,700
Sep 3, 202425.6025.8825.4025.5924.7221,700
Aug 30, 202425.9326.2525.6326.0225.1328,900
Aug 29, 202426.0226.0225.5025.9125.0346,800
Aug 28, 202424.7225.8124.7225.6524.7833,000
Aug 27, 202425.4825.7825.0625.4624.5928,900
Aug 26, 202426.1826.2525.7125.7924.9161,400
Aug 23, 202424.8226.4124.8225.9425.0652,900
Aug 22, 202424.7724.7724.4124.5723.7325,400
Aug 21, 202424.3524.5324.1624.4623.6328,700
Aug 20, 202424.5824.5824.0024.2423.4244,000
Aug 19, 202424.8024.8324.4324.5823.7451,800
Aug 16, 202423.9524.8323.4624.6423.8097,100
Aug 15, 202424.3324.4323.7523.9323.1252,700
Aug 14, 202424.1024.1023.2323.6322.8343,600
Aug 13, 202423.1324.2722.4723.6522.8592,100
Aug 12, 202423.5923.5922.6722.9822.2053,300
Aug 9, 202423.1423.7222.6023.2222.4337,900
Aug 8, 202422.5023.3622.5023.2322.4439,700
Aug 7, 202423.4723.7122.5922.7221.9532,500
Aug 6, 202422.6823.1622.4623.0922.3042,400
Aug 5, 202422.4223.3922.3222.6821.9181,500
Aug 2, 202424.0224.5623.5424.0423.2276,500
Aug 1, 202426.2226.2224.6525.1324.2779,700
Jul 31, 202427.6527.6526.3126.3225.42146,300
Jul 30, 202424.9227.7524.8627.5826.64238,800
Jul 29, 202425.4825.4824.7324.9124.0685,000
Jul 26, 202425.3425.8424.8625.8024.9285,300
Jul 25, 202423.8824.9423.8824.6323.7968,600
Jul 24, 202423.7924.2623.6623.7622.9589,600
Jul 23, 202422.7923.9422.7623.8523.0471,500
Jul 22, 202422.0322.9521.7522.7421.9739,300
Jul 19, 202422.2722.6920.2122.0921.3456,900
Jul 18, 202422.6223.1222.1422.2721.5136,800
Jul 17, 202422.3323.0022.3322.8422.0669,300
Jul 16, 202421.5922.5921.5922.5521.7870,500
Jul 15, 202421.0021.8020.8221.2620.5485,800
Jul 12, 202420.9121.2520.5620.5619.8647,400
Jul 11, 202419.5520.7619.5520.6019.9064,600
Jul 10, 202418.9219.3718.9219.3118.6529,700
Jul 9, 202418.9619.1218.6918.8818.2426,000
Jul 8, 202418.6819.0518.6818.9218.2847,500
Jul 5, 202419.1419.1418.5618.6117.9875,900
Jul 3, 202419.4219.4619.1419.2318.5827,900
Jul 2, 202419.0719.5118.9019.3218.6644,700
Jul 1, 202419.2919.3018.7519.0018.3557,300
Jun 28, 202418.2419.5518.1119.3218.66262,000
Jun 27, 202417.8218.1217.8018.0217.4124,600
Jun 26, 202417.6618.0817.4317.9317.3256,800
Jun 25, 202417.4617.8117.4417.6617.0622,100
Jun 24, 202417.3417.8217.3417.6117.0124,700
Jun 21, 202417.4517.8017.2717.4116.8279,000
Jun 20, 202417.4517.5917.4417.4616.8723,500
Jun 18, 202417.4617.6817.3617.5916.9930,800
Jun 17, 202417.0317.5516.9417.4816.8935,600
Jun 14, 2024 0.3 Dividend
Jun 14, 202416.8117.2116.8117.1016.5248,200
Jun 13, 202417.4817.4817.0617.3816.5046,600
Jun 12, 202417.6118.0617.1217.5216.6337,300
Jun 11, 202417.1617.2616.9817.2216.3532,500
Jun 10, 202417.2817.4317.1217.2616.3838,600
Jun 7, 202417.6217.6217.3017.5016.6134,000
Jun 6, 202417.4017.8117.3817.7216.8242,300
Jun 5, 202417.4517.6117.2517.4916.6037,500
Jun 4, 202417.4217.4817.3217.4116.5338,400
Jun 3, 202417.9617.9617.4517.5516.6623,900
May 31, 202417.5317.7917.5117.6116.7245,100
May 30, 202417.4317.8017.4317.5516.6634,500
May 29, 202417.5217.8717.3017.3416.4641,200
May 28, 202418.1618.1617.7017.7716.8738,500
May 24, 202418.2018.2017.8717.9917.0829,400
May 23, 202418.8218.8218.0018.0917.1762,800
May 22, 202418.7018.8618.5518.6717.7243,100
May 21, 202418.5618.8718.5618.7917.8435,400
May 20, 202418.9119.0118.4318.4317.5074,600
May 17, 202418.7619.1118.7019.0018.04121,100
May 16, 202418.6818.7918.5418.7017.7540,000
May 15, 202418.8518.8518.5018.5017.5659,400
May 14, 202418.7918.9818.5118.7117.7627,700
May 13, 202418.9818.9818.4518.6917.74100,500
May 10, 202418.5918.9018.3818.8717.9138,100
May 9, 202418.2418.6617.9418.5217.5882,800

Related Tickers

CCNE CNB Financial Corporation
22.55
-0.27%
 
CHMG Chemung Financial Corporation
46.26
-0.45%
 
FBIZ First Business Financial Services, Inc.
47.80
-1.08%
 
TMP Tompkins Financial Corporation
61.54
-0.53%
 
LKFN Lakeland Financial Corporation
59.63
-0.51%
 
ABCB Ameris Bancorp
60.46
-0.36%
 
FBNC First Bancorp
41.85
-0.74%
 
CBU Community Financial System, Inc.
56.48
-0.60%
 
EFSC Enterprise Financial Services Corp
53.53
-0.69%
 
OAKC Oakworth Capital Inc.
30.75
-0.81%