Financial Institutions, Inc. - Common Stock (FISI)

Last Price39.37

Change-1.51 (-3.69%)

NASDAQ · Last Trade: Nov 1st, 12:15 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	38.74	39.50	38.25	39.37	256,196	39.37
10/29/2026	41.20	41.46	40.75	40.88	93,524	40.88
10/28/2026	40.80	41.05	40.22	40.77	104,979	40.77
10/27/2026	41.06	41.10	40.58	40.80	91,360	40.80
10/26/2026	40.58	41.26	40.58	40.81	96,131	40.81
10/23/2026	40.34	40.86	40.26	40.58	88,254	40.58
10/22/2026	39.65	40.81	39.65	40.69	125,861	40.69
10/21/2026	39.90	40.22	39.52	39.85	78,806	39.85
10/20/2026	39.35	40.28	39.35	39.95	92,789	39.95
10/19/2026	39.11	39.52	39.10	39.19	72,575	39.19
10/16/2026	39.33	39.94	39.07	39.31	97,145	39.31
10/15/2026	38.72	39.34	38.54	39.27	88,385	39.27
10/14/2026	38.25	38.74	37.82	38.63	118,187	38.63
10/13/2026	38.97	39.37	38.44	38.80	106,414	38.80
10/12/2026	38.39	39.00	38.39	38.81	66,433	38.81
10/09/2026	38.93	38.97	37.93	38.45	62,723	38.45
10/08/2026	38.69	39.20	38.45	39.05	113,611	39.05
10/07/2026	38.80	39.01	38.43	38.71	117,524	38.71
10/06/2026	39.63	39.95	39.16	39.28	95,718	39.28
10/05/2026	39.88	40.21	39.17	39.63	118,732	39.63
10/02/2026	39.88	40.35	39.62	39.98	118,710	39.98
10/01/2026	38.77	39.48	38.09	39.48	136,036	39.48
9/30/2026	39.32	39.36	38.73	38.98	123,919	38.98
9/29/2026	39.55	39.58	38.79	39.29	98,973	39.29
9/28/2026	39.97	40.12	39.50	39.55	132,655	39.55
9/25/2026	40.10	40.84	40.04	40.23	108,325	40.23
9/24/2026	39.85	40.14	39.61	40.02	127,110	40.02
9/23/2026	40.25	40.32	39.62	39.66	130,112	39.66
9/22/2026	40.68	40.77	40.05	40.32	140,151	40.32
9/21/2026	40.65	41.01	40.30	40.33	96,579	40.33
9/18/2026	40.43	40.78	40.01	40.64	412,121	40.64
9/17/2026	40.68	40.88	40.35	40.72	292,535	40.72
9/16/2026	40.88	40.90	39.56	40.23	128,122	40.23
9/15/2026	40.60	41.05	40.41	40.80	94,546	40.80
9/14/2026	40.79	41.23	40.71	41.02	123,360	40.70
9/11/2026	41.52	41.70	40.66	40.92	98,369	40.60
9/10/2026	40.70	41.13	40.40	41.09	122,841	40.77
9/09/2026	40.94	41.18	40.38	40.79	121,044	40.47
9/08/2026	41.56	41.94	40.99	41.16	117,997	40.84
9/04/2026	41.22	41.75	41.21	41.70	131,918	41.37
9/03/2026	41.20	41.34	40.87	41.18	94,414	40.86
9/02/2026	40.10	41.00	40.10	40.84	109,438	40.52
9/01/2026	40.35	40.66	39.74	40.04	96,046	39.73
8/31/2026	41.02	41.02	40.35	40.52	127,597	40.20
8/28/2026	40.92	41.43	40.81	40.96	193,541	40.64
8/27/2026	40.73	41.06	39.91	40.92	250,550	40.60
8/26/2026	40.85	41.10	40.64	40.80	107,478	40.48
8/25/2026	41.39	41.50	40.51	40.62	99,347	40.30
8/24/2026	41.19	41.39	40.75	40.82	93,321	40.50
8/21/2026	41.05	41.21	40.54	41.20	276,777	40.88
8/20/2026	40.72	40.99	40.51	40.79	177,717	40.47
8/19/2026	41.57	41.58	40.87	40.91	226,661	40.59
8/18/2026	41.67	41.75	41.15	41.57	120,422	41.25
8/17/2026	41.55	41.91	41.43	41.56	152,518	41.24
8/14/2026	41.95	42.30	41.68	41.75	101,138	41.42
8/13/2026	42.19	42.35	41.71	41.89	89,641	41.56
8/12/2026	41.80	42.11	41.56	41.87	107,387	41.54
8/11/2026	41.38	41.74	41.15	41.64	119,082	41.32
8/10/2026	41.46	41.73	41.00	41.33	135,943	41.01
8/07/2026	41.96	42.23	41.01	41.65	177,689	41.33
8/06/2026	42.75	42.75	41.90	41.96	159,315	41.63
8/05/2026	42.81	42.92	42.33	42.46	140,056	42.13
8/04/2026	42.58	42.91	42.33	42.70	124,827	42.37
8/03/2026	42.20	42.97	41.88	42.59	216,300	42.26