Financial Institutions, Inc. (FISI) NASDAQ

31.90

+0.05(+0.16%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202531.8431.931.932.1931.8102,981
December 23, 202531.8731.8531.8532.1231.85126,903
December 22, 202532.1131.9731.9732.7231.9147,925
December 19, 202532.4932.0332.0332.731.85335,600
December 18, 202532.4932.6332.6332.8532.4156,114
December 17, 202532.2532.2232.2232.6232120,500
December 16, 202532.432.2732.273332.25121,529
December 15, 202532.6332.432.432.7532.29132,100
December 12, 202532.6532.7532.7532.9932.5295,798
December 11, 202532.3332.6532.6532.8932.3392,615
December 10, 202531.3432.4732.4732.6631.34217,121
December 09, 202531.0331.3431.3431.5731.0372,600
December 08, 20253131.0731.0731.4231100,837
December 05, 202531.1230.8630.8631.2430.8363,337
December 04, 202531.1831.2431.2431.423182,223
December 03, 202530.7931.2631.2631.2930.62106,500
December 02, 202530.8430.5530.5530.8430.4558,728
December 01, 202530.3630.6430.6430.9630.28174,138
November 28, 202530.5330.630.630.6930.2857,136
November 26, 202530.6630.5930.5930.7830.4469,413
November 25, 202529.930.7630.7630.9129.82218,300
November 24, 202529.529.6529.6529.7629.34139,611
November 21, 202528.5729.4729.4729.6728.5122,108
November 20, 202528.9228.528.529.2728.4797,200
November 19, 202528.2628.5928.5928.6828.2592,726
November 18, 202528.4328.3128.3128.728.21104,212
November 17, 202529.128.5228.5229.3428.3122,804
November 14, 202529.1229.2529.2529.3928.7789,609
November 13, 202529.529.4729.4729.7329.26111,200
November 12, 202529.6729.629.630.0729.5384,000
November 11, 202529.6829.729.729.8629.670,300
November 10, 202529.4429.7929.7929.8829.487,400
November 07, 202529.0329.3329.3329.3428.8193,432
November 06, 202529.1529.0829.0829.2228.8378,205
November 05, 202528.7629.2429.2429.2628.7297,430
November 04, 202528.828.7628.7628.9928.47116,002
November 03, 202528.5129.0329.0329.1228.03135,600
October 31, 202528.3528.4328.4328.5928122,000
October 30, 202528.8328.6728.6729.2628.61103,327
October 29, 202529.428.9228.9229.6128.69293,204
October 28, 202529.429.4629.4629.5429.01138,539
October 27, 202529.3929.4529.4529.8829.05273,039
October 24, 202527.8928.9528.9529.2527.84307,300
October 23, 202526.6126.4826.4826.826.32143,036
October 22, 202526.6226.6326.632726.5162,000
October 21, 202526.4226.626.626.8926.3868,838
October 20, 202525.8326.5126.5126.5625.8389,538
October 17, 202526.0825.7225.7226.1825.66149,907
October 16, 202526.9925.8625.862725.61232,300
October 15, 202527.6226.9826.9827.7726.8387,300
October 14, 202526.4427.4927.4927.6826.4498,005
October 13, 202526.7326.6726.6726.7326.1880,200
October 10, 202527.1826.2526.2527.5326.25215,420
October 09, 20252727.0927.0927.1526.74130,600
October 08, 202527.5327.0427.0427.5427.0188,970
October 07, 202527.3927.3427.3427.7327.3102,300
October 06, 202527.3827.4227.4227.9927.11135,200
October 03, 202526.8827.0927.0927.5126.88115,000
October 02, 202527.126.8826.8827.1726.72109,342
October 01, 202527.0127.1127.1127.2426.81154,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved