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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	27.12	25.87	25.87	27.66	25.5	297,018
March 10, 2025	26.77	25.94	25.94	27.07	25.53	307,900
March 07, 2025	26.83	26.93	26.93	27.17	26.55	181,563
March 06, 2025	26.92	26.9	26.9	27.14	26.61	173,063
March 05, 2025	27	27.08	27.08	27.71	26.43	146,701
March 04, 2025	27.5	27	27	27.6	26.6	171,720
March 03, 2025	28.1	27.76	27.76	28.51	27.62	119,200
February 28, 2025	27.8	28.02	28.02	28.18	27.75	112,359
February 27, 2025	27.84	27.73	27.73	28.1	27.64	115,314
February 26, 2025	28.23	27.83	27.83	28.57	27.63	162,081
February 25, 2025	28.33	28.16	28.16	28.58	28.12	154,547
February 24, 2025	28.7	28.21	28.21	28.75	28.2	234,100
February 21, 2025	29.5	28.66	28.66	29.5	28.58	169,765
February 20, 2025	29.51	29.16	29.16	29.77	28.89	164,900
February 19, 2025	29.17	29.63	29.63	29.79	28.97	169,005
February 18, 2025	28.9	29.56	29.56	29.65	28.72	157,200
February 14, 2025	28.5	28.89	28.89	29	28.26	154,000
February 13, 2025	28.18	28.45	28.45	28.52	28.01	131,214
February 12, 2025	28	28	28	28.26	27.84	90,913
February 11, 2025	27.77	28.39	28.39	28.45	27.74	150,072
February 10, 2025	27.98	27.98	27.98	28.15	27.53	101,700
February 07, 2025	28.25	27.93	27.93	28.25	27.22	149,203
February 06, 2025	28.03	28.33	28.33	28.37	27.76	104,421
February 05, 2025	27.73	27.88	27.88	27.93	27.51	86,445
February 04, 2025	26.69	27.63	27.63	27.67	26.57	202,920
February 03, 2025	26.37	26.72	26.72	27.29	26.37	233,411
January 31, 2025	26.25	26.37	26.37	27.32	26	415,822
January 30, 2025	27.39	27.16	27.16	27.53	26.91	120,752
January 29, 2025	27.32	27.19	27.19	27.55	26.75	196,700
January 28, 2025	27.06	27.03	27.03	27.3	26.79	144,200
January 27, 2025	27.05	27.22	27.22	27.69	27.05	82,918
January 24, 2025	26.7	27.08	27.08	27.21	26.7	184,100
January 23, 2025	27.06	26.85	26.85	27.18	26.63	91,411
January 22, 2025	27.18	26.98	26.98	27.3	26.77	70,900
January 21, 2025	27.09	27.33	27.33	27.78	27.09	76,829
January 17, 2025	26.95	26.97	26.97	27.3	26.82	463,300
January 16, 2025	27.23	26.62	26.62	27.31	26.4	171,644
January 15, 2025	27.45	27.2	27.2	27.5	26.8	78,200
January 14, 2025	26.01	26.69	26.69	26.74	26.01	85,100
January 13, 2025	25.45	25.8	25.8	25.91	25.41	78,800
January 10, 2025	25.73	25.66	25.66	25.73	25.23	130,000
January 08, 2025	26.31	26.25	26.25	26.47	25.9	72,700
January 07, 2025	26.66	26.37	26.37	26.95	26.11	115,016
January 06, 2025	26.82	26.7	26.7	27.3	26.62	115,531
January 03, 2025	26.83	26.81	26.81	26.99	26.4	85,502
January 02, 2025	27.28	26.81	26.81	27.86	26.75	125,718
December 31, 2024	27.25	27.29	27.29	27.48	26.93	80,525
December 30, 2024	27	27.02	27.02	27.2	26.5	83,100
December 27, 2024	27.3	27.01	27.01	27.64	26.7	99,731
December 26, 2024	27.26	27.38	27.38	27.56	26.76	155,600
December 24, 2024	27.47	27.39	27.39	27.75	26.99	56,300
December 23, 2024	27.09	27.37	27.37	27.47	27.05	101,223
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	162,100
December 12, 2024	27.55	28.75	28.45	28.95	27.05	1.25M
December 11, 2024	27.12	27.02	26.74	27.36	26.68	105,017

Financial Institutions, Inc. (FISI) NASDAQ