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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	26.76	27.12	27.12	27.49	26.76	257,519
December 19, 2024	27.43	26.65	26.65	27.75	26.62	137,036
December 18, 2024	28.54	27.06	27.06	28.99	26.89	135,441
December 17, 2024	29.04	28.45	28.45	29.34	28.4	164,100
December 16, 2024	28.74	28.92	28.92	28.99	28.31	99,100
December 13, 2024	28.32	28.86	28.86	28.88	27.72	162,054
December 12, 2024	27.55	27.54	27.54	28.1	27.05	466,758
December 11, 2024	27.12	27.02	27.02	27.36	26.68	90,452
December 10, 2024	26.8	26.73	26.73	27.42	26.2	56,014
December 09, 2024	26.77	26.64	26.64	27.05	26.57	36,600
December 06, 2024	27	26.73	26.73	27	26.29	32,100
December 05, 2024	26.95	26.71	26.71	27.16	26.71	35,240
December 04, 2024	26.57	26.92	26.92	27.01	26.5	32,500
December 03, 2024	27.03	26.71	26.71	27.05	26.55	24,228
December 02, 2024	27.16	27.06	27.06	27.29	26.5	40,839
November 29, 2024	27.18	27.16	27.16	27.3	26.77	25,409
November 27, 2024	27.39	26.92	26.92	27.73	26.39	109,623
November 26, 2024	27.93	27.37	27.37	28.26	26.26	180,100
November 25, 2024	28.24	28.21	28.21	29.14	27.71	59,336
November 22, 2024	27.5	27.9	27.9	28.14	27.42	42,900
November 21, 2024	26.54	27.46	27.46	27.49	26.54	49,500
November 20, 2024	26.3	26.38	26.38	26.45	26	27,330
November 19, 2024	26.2	26.4	26.4	26.51	26.06	16,100
November 18, 2024	26.82	26.54	26.54	27.05	26.4	35,021
November 15, 2024	27.2	26.83	26.83	27.29	26.63	29,100
November 14, 2024	27.15	27.04	27.04	27.45	26.9	28,934
November 13, 2024	27.69	27.17	27.17	27.91	27.1	35,800
November 12, 2024	27.75	27.46	27.46	28	27.4	49,600
November 11, 2024	27.4	27.78	27.78	28.12	27.3	57,910
November 08, 2024	26.53	26.96	26.96	27.11	26.53	41,281
November 07, 2024	27.99	26.64	26.64	27.99	26.64	60,749
November 06, 2024	26.73	27.98	27.98	28	26.73	161,219
November 05, 2024	24.24	24.65	24.65	24.74	24.24	30,800
November 04, 2024	23.85	24.21	24.21	24.27	23.69	49,434
November 01, 2024	24.14	23.84	23.84	24.17	23.68	30,239
October 31, 2024	24.5	24.01	24.01	24.66	24.01	26,825
October 30, 2024	24.48	24.47	24.47	25.15	24.47	23,827
October 29, 2024	24.44	24.48	24.48	24.7	24.38	26,800
October 28, 2024	24.2	24.54	24.54	24.96	24.08	47,429
October 25, 2024	24.77	24.01	24.01	24.87	23.54	33,364
October 24, 2024	25.8	24.98	24.98	25.8	24.58	51,703
October 23, 2024	25.28	25.61	25.61	25.62	25.23	28,518
October 22, 2024	25.23	25.34	25.34	25.41	25.11	29,015
October 21, 2024	25.98	25.18	25.18	25.98	25.14	23,805
October 18, 2024	26.81	26.21	26.21	26.81	26.15	22,017
October 17, 2024	26.37	26.83	26.83	26.87	26.23	29,200
October 16, 2024	26.15	26.52	26.52	26.83	25.88	53,509
October 15, 2024	25.6	25.87	25.87	26.6	25.59	42,400
October 14, 2024	25.31	25.54	25.54	25.77	24.98	29,727
October 11, 2024	24.68	25.51	25.51	25.51	24.68	36,359
October 10, 2024	24.22	24.57	24.57	24.6	24.22	20,339
October 09, 2024	24.31	24.49	24.49	24.83	24.31	19,190
October 08, 2024	24.72	24.62	24.62	24.78	24.48	24,237
October 07, 2024	24.62	24.55	24.55	24.72	24.22	26,300
October 04, 2024	24.86	24.77	24.77	25.27	24.46	35,300
October 03, 2024	24.21	24.4	24.4	24.61	23.81	35,800
October 02, 2024	24.72	24.4	24.4	24.88	24.21	21,800
October 01, 2024	25.37	24.7	24.7	25.37	24.6	23,800
September 30, 2024	24.87	25.47	25.47	25.83	24.79	19,200
September 27, 2024	25.46	25.18	25.18	25.64	25.06	18,034

Financial Institutions, Inc. (FISI) NASDAQ