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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	26.02	25.7	25.7	26.2	25.7	70,808
May 27, 2025	25.62	25.98	25.98	26.01	25.39	73,219
May 23, 2025	25.14	25.38	25.38	25.82	25.08	84,649
May 22, 2025	25.83	25.58	25.58	26.17	25.58	112,714
May 21, 2025	26.5	25.89	25.89	26.87	25.86	104,171
May 20, 2025	26.95	26.81	26.81	27.11	26.79	59,534
May 19, 2025	26.62	27.02	27.02	27.09	26.53	95,100
May 16, 2025	27.19	26.93	26.93	27.26	26.86	73,608
May 15, 2025	26.97	27.17	27.17	27.28	26.89	89,126
May 14, 2025	27.6	26.93	26.93	27.99	26.89	87,730
May 13, 2025	27.13	27.23	27.23	27.37	27	72,125
May 12, 2025	27.24	26.91	26.91	27.43	26.89	101,027
May 09, 2025	26.5	26.26	26.26	26.74	26.1	78,846
May 08, 2025	25.98	26.53	26.53	26.66	25.87	109,800
May 07, 2025	26.11	25.75	25.75	26.47	25.68	98,930
May 06, 2025	25.81	25.98	25.98	26.51	25.81	104,500
May 05, 2025	26.2	26.15	26.15	26.4	26.01	108,719
May 02, 2025	25.86	26.2	26.2	26.33	25.67	145,098
May 01, 2025	25.59	25.54	25.54	25.93	25.09	154,500
April 30, 2025	25.55	25.39	25.39	25.84	25	188,347
April 29, 2025	25.46	25.45	25.45	26.23	24.6	342,434
April 28, 2025	24.06	24.06	24.06	24.43	23.73	118,313
April 25, 2025	23.68	23.86	23.86	24.25	23.5	93,900
April 24, 2025	24.37	23.96	23.96	24.4	23.25	125,244
April 23, 2025	24.65	23.67	23.67	24.65	23.57	143,237
April 22, 2025	22.4	23.29	23.29	23.43	22.4	144,710
April 21, 2025	22.01	22.29	22.29	22.59	21.81	141,635
April 17, 2025	22.46	22.35	22.35	22.75	22.28	241,200
April 16, 2025	22.29	22.46	22.46	22.53	22.09	126,643
April 15, 2025	21.88	22.47	22.47	22.58	21.88	201,337
April 14, 2025	21.7	21.88	21.88	22.07	21.17	210,700
April 11, 2025	21.86	21.43	21.43	23.17	20.97	287,418
April 10, 2025	22.54	22.01	22.01	22.88	21.45	240,344
April 09, 2025	21.58	23.01	23.01	23.54	21.19	335,880
April 08, 2025	22.61	21.9	21.9	22.92	21.6	220,700
April 07, 2025	22.12	22.07	22.07	23.09	21.34	293,212
April 04, 2025	22	22.12	22.12	22.28	21.17	338,948
April 03, 2025	24.26	22.51	22.51	24.52	22.45	308,600
April 02, 2025	24.65	25.33	25.33	25.35	24.65	145,260

Financial Institutions, Inc. (FISI) NASDAQ