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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	26.06	27.2	27.2	27.33	26.06	513,335
August 21, 2025	26.51	25.9	25.9	26.51	25.8	63,400
August 20, 2025	25.87	25.95	25.95	25.99	25.74	98,936
August 19, 2025	25.91	25.84	25.84	26.23	25.75	84,600
August 18, 2025	25.75	25.94	25.94	26.02	25.66	170,400
August 15, 2025	26.63	25.78	25.78	26.65	25.74	213,200
August 14, 2025	26.36	26.39	26.39	26.72	26.03	129,200
August 13, 2025	26.23	26.46	26.46	26.57	26.01	247,100
August 12, 2025	25.12	26	26	26.07	24.9	105,532
August 11, 2025	24.92	24.87	24.87	25.66	24.72	70,917
August 08, 2025	24.92	24.88	24.88	25.03	24.65	85,100
August 07, 2025	25.09	24.69	24.69	25.48	24.62	88,927
August 06, 2025	25.11	24.85	24.85	25.3	24.82	67,000
August 05, 2025	25.23	25.11	25.11	25.84	24.66	88,282
August 04, 2025	24.93	25.11	25.11	25.15	24.79	92,512
August 01, 2025	25.22	24.92	24.92	25.51	24.66	158,800
July 31, 2025	25.28	25.49	25.49	26.04	25.25	152,913
July 30, 2025	26.03	25.56	25.56	26.39	25.48	110,100
July 29, 2025	26.65	25.91	25.91	26.65	25.87	151,000
July 28, 2025	26.28	26.46	26.46	26.55	26.12	123,524
July 25, 2025	26.32	26.06	26.06	27.27	25.67	218,300
July 24, 2025	27.1	26.32	26.32	27.36	26.31	145,800
July 23, 2025	27.38	27.18	27.18	27.38	26.9	108,467
July 22, 2025	27.27	27.17	27.17	27.58	27.13	276,843
July 21, 2025	27.29	27.23	27.23	27.59	27.15	165,900
July 18, 2025	27.44	27.25	27.25	27.6	26.96	120,060
July 17, 2025	26.89	27.25	27.25	27.36	26.86	142,143
July 16, 2025	27.07	26.91	26.91	27.37	26.6	217,500
July 15, 2025	27.5	26.8	26.8	27.64	26.76	148,121
July 14, 2025	26.96	27.59	27.59	27.59	26.96	100,700
July 11, 2025	27.12	27.02	27.02	27.15	26.85	115,300
July 10, 2025	27.21	27.27	27.27	27.61	27.21	80,403
July 09, 2025	27.51	27.23	27.23	27.55	27.07	76,400
July 08, 2025	27.03	27.35	27.35	27.72	27.03	177,900
July 07, 2025	27.22	27.01	27.01	27.64	26.9	171,500
July 03, 2025	27.08	27.42	27.42	27.56	26.9	125,618
July 02, 2025	26.56	26.93	26.93	27.05	26.48	233,846
July 01, 2025	25.6	26.44	26.44	26.81	25.6	133,300
June 30, 2025	25.96	25.68	25.68	26.12	25.68	186,700
June 27, 2025	25.82	25.92	25.92	26.16	25.8	639,917
June 26, 2025	25.18	25.81	25.81	25.84	25.18	221,486
June 25, 2025	25.6	25.16	25.16	25.75	25.1	159,700
June 24, 2025	25.57	25.53	25.53	26.08	25.52	129,526
June 23, 2025	24.59	25.33	25.33	25.36	24.5	228,703
June 20, 2025	24.75	24.6	24.6	24.93	24.59	420,575
June 18, 2025	24.41	24.55	24.55	24.84	24.41	75,700
June 17, 2025	24.69	24.44	24.44	24.87	24.42	94,736
June 16, 2025	25.08	24.83	24.83	25.26	24.78	157,700
June 13, 2025	25.47	24.97	24.97	25.67	24.94	158,500
June 12, 2025	26.19	26.07	25.76	26.31	25.87	92,600
June 11, 2025	26.52	26.26	25.95	26.6	26.22	86,300
June 10, 2025	26.09	26.38	26.38	26.49	26.09	99,436
June 09, 2025	25.98	26.05	26.05	26.22	25.94	74,200
June 06, 2025	25.59	25.8	25.8	25.81	25.49	62,522
June 05, 2025	25.44	25.17	25.17	25.44	25.08	75,849
June 04, 2025	25.85	25.39	25.39	26	25.36	82,400
June 03, 2025	25.54	25.89	25.89	25.99	25.4	82,103
June 02, 2025	25.84	25.52	25.52	25.92	25.29	97,005
May 30, 2025	25.65	25.82	25.82	25.87	25.51	82,500
May 29, 2025	25.82	25.72	25.72	26.18	25.5	76,810

Financial Institutions, Inc. (FISI) NASDAQ