Financial Institutions, Inc. - FISI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	30.79	31.26	31.26	31.29	30.62	106,500
December 02, 2025	30.84	30.55	30.55	30.84	30.45	58,728
December 01, 2025	30.36	30.64	30.64	30.96	30.28	174,138
November 28, 2025	30.53	30.6	30.6	30.69	30.28	57,136
November 26, 2025	30.66	30.59	30.59	30.78	30.44	69,413
November 25, 2025	29.9	30.76	30.76	30.91	29.82	218,300
November 24, 2025	29.5	29.65	29.65	29.76	29.34	139,611
November 21, 2025	28.57	29.47	29.47	29.67	28.5	122,108
November 20, 2025	28.92	28.5	28.5	29.27	28.47	97,200
November 19, 2025	28.26	28.59	28.59	28.68	28.25	92,726
November 18, 2025	28.43	28.31	28.31	28.7	28.21	104,212
November 17, 2025	29.1	28.52	28.52	29.34	28.3	122,804
November 14, 2025	29.12	29.25	29.25	29.39	28.77	89,609
November 13, 2025	29.5	29.47	29.47	29.73	29.26	111,200
November 12, 2025	29.67	29.6	29.6	30.07	29.53	84,000
November 11, 2025	29.68	29.7	29.7	29.86	29.6	70,300
November 10, 2025	29.44	29.79	29.79	29.88	29.4	87,400
November 07, 2025	29.03	29.33	29.33	29.34	28.8	193,432
November 06, 2025	29.15	29.08	29.08	29.22	28.83	78,205
November 05, 2025	28.76	29.24	29.24	29.26	28.72	97,430
November 04, 2025	28.8	28.76	28.76	28.99	28.47	116,002
November 03, 2025	28.51	29.03	29.03	29.12	28.03	135,600
October 31, 2025	28.35	28.43	28.43	28.59	28	122,000
October 30, 2025	28.83	28.67	28.67	29.26	28.61	103,327
October 29, 2025	29.4	28.92	28.92	29.61	28.69	293,204
October 28, 2025	29.4	29.46	29.46	29.54	29.01	138,539
October 27, 2025	29.39	29.45	29.45	29.88	29.05	273,039
October 24, 2025	27.89	28.95	28.95	29.25	27.84	307,300
October 23, 2025	26.61	26.48	26.48	26.8	26.32	143,036
October 22, 2025	26.62	26.63	26.63	27	26.51	62,000
October 21, 2025	26.42	26.6	26.6	26.89	26.38	68,838
October 20, 2025	25.83	26.51	26.51	26.56	25.83	89,538
October 17, 2025	26.08	25.72	25.72	26.18	25.66	149,907
October 16, 2025	26.99	25.86	25.86	27	25.61	232,300
October 15, 2025	27.62	26.98	26.98	27.77	26.83	87,300
October 14, 2025	26.44	27.49	27.49	27.68	26.44	98,005
October 13, 2025	26.73	26.67	26.67	26.73	26.18	80,200
October 10, 2025	27.18	26.25	26.25	27.53	26.25	215,420
October 09, 2025	27	27.09	27.09	27.15	26.74	130,600
October 08, 2025	27.53	27.04	27.04	27.54	27.01	88,970
October 07, 2025	27.39	27.34	27.34	27.73	27.3	102,300
October 06, 2025	27.38	27.42	27.42	27.99	27.11	135,200
October 03, 2025	26.88	27.09	27.09	27.51	26.88	115,000
October 02, 2025	27.1	26.88	26.88	27.17	26.72	109,342
October 01, 2025	27.01	27.11	27.11	27.24	26.81	154,700
September 30, 2025	27.17	27.2	27.2	27.29	26.84	323,800
September 29, 2025	27.52	27.1	27.1	27.52	26.98	133,700
September 26, 2025	27.27	27.45	27.45	27.53	27.14	107,833
September 25, 2025	27.06	27.23	27.23	27.31	27.01	70,303
September 24, 2025	27.14	27.21	27.21	27.69	27.02	78,600
September 23, 2025	27.24	27.16	27.16	28.13	27.1	211,100
September 22, 2025	27	26.7	26.7	27.15	26.57	90,700
September 19, 2025	27.4	27.01	27.01	27.46	27	208,426
September 18, 2025	26.75	27.45	27.45	27.47	26.52	103,700
September 17, 2025	26.35	26.42	26.42	27.13	26.35	142,333
September 16, 2025	26.51	26.29	26.29	26.51	26.07	171,568
September 15, 2025	26.85	26.57	26.57	26.93	26.49	91,555
September 12, 2025	27.29	27.05	27.05	27.29	26.95	96,415
September 11, 2025	27.27	27.24	27.24	27.37	27.05	106,000
September 10, 2025	27.36	27.2	27.2	27.45	27.11	65,400

Financial Institutions, Inc. (FISI) NASDAQ