Mail

FISI - Financial Institutions, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	16.77	16.80	16.37	16.43	16.43	43,100
26 May 2023	16.49	16.75	16.49	16.64	16.64	16,600
25 May 2023	16.51	16.70	16.35	16.55	16.55	26,000
24 May 2023	16.78	16.80	16.55	16.61	16.61	48,800
23 May 2023	16.50	17.07	16.50	16.85	16.85	49,500
22 May 2023	16.58	16.75	16.19	16.62	16.62	34,200
19 May 2023	17.17	17.17	16.44	16.50	16.50	49,400
18 May 2023	16.80	17.06	16.50	16.98	16.98	63,300
17 May 2023	16.29	16.86	16.29	16.79	16.79	68,500
16 May 2023	16.39	16.73	16.15	16.18	16.18	49,900
15 May 2023	16.20	16.50	16.07	16.29	16.29	46,100
12 May 2023	15.60	16.22	15.50	16.18	16.18	55,300
11 May 2023	15.80	16.43	15.37	15.90	15.90	58,400
10 May 2023	15.96	16.16	15.80	15.90	15.90	97,500
09 May 2023	15.77	15.95	15.51	15.81	15.81	58,700
08 May 2023	16.20	16.20	15.57	15.86	15.86	72,200
05 May 2023	15.55	16.24	15.55	16.07	16.07	62,700
04 May 2023	15.23	15.53	13.84	15.09	15.09	179,300
03 May 2023	16.26	16.72	15.42	15.51	15.51	112,100
02 May 2023	17.31	17.36	16.10	16.17	16.17	98,100
01 May 2023	17.62	17.69	17.29	17.35	17.35	51,000
28 Apr 2023	17.37	17.85	17.37	17.48	17.48	41,900
27 Apr 2023	17.72	17.72	17.36	17.48	17.48	42,800
26 Apr 2023	17.55	17.55	16.72	17.39	17.39	55,900
25 Apr 2023	17.69	17.81	17.30	17.41	17.41	67,900
24 Apr 2023	17.91	18.26	17.82	17.91	17.91	38,300
21 Apr 2023	18.10	18.11	17.73	17.94	17.94	82,000
20 Apr 2023	18.19	18.55	17.96	18.15	18.15	42,100
19 Apr 2023	17.96	18.52	17.70	18.39	18.39	61,200
18 Apr 2023	18.59	18.59	17.70	17.93	17.93	65,500
17 Apr 2023	17.79	18.34	17.62	18.32	18.32	51,900
14 Apr 2023	18.17	18.36	17.55	17.85	17.85	70,700
13 Apr 2023	18.13	18.36	17.97	18.25	18.25	68,500
12 Apr 2023	18.41	18.41	18.00	18.13	18.13	50,800
11 Apr 2023	18.33	18.46	18.25	18.35	18.35	37,300
10 Apr 2023	18.45	18.68	18.26	18.33	18.33	60,200
06 Apr 2023	18.39	18.55	18.27	18.45	18.45	46,800
05 Apr 2023	18.44	18.62	18.17	18.39	18.39	53,000
04 Apr 2023	19.25	19.25	18.52	18.66	18.66	40,000
03 Apr 2023	19.41	19.45	18.92	19.25	19.25	61,500
31 Mar 2023	19.24	19.37	18.95	19.28	19.28	98,600
30 Mar 2023	19.75	19.75	19.06	19.17	19.17	48,200
29 Mar 2023	19.75	19.85	19.37	19.57	19.57	48,100
28 Mar 2023	19.58	19.76	19.35	19.63	19.63	40,200
27 Mar 2023	19.48	19.72	19.33	19.59	19.59	63,500
24 Mar 2023	18.58	19.28	18.35	19.17	19.17	68,200
23 Mar 2023	19.68	19.68	18.61	18.68	18.68	116,300
22 Mar 2023	20.16	20.24	19.46	19.52	19.52	86,900
21 Mar 2023	20.62	20.62	19.88	20.16	20.16	118,700
20 Mar 2023	19.73	20.34	19.50	19.84	19.84	84,600
17 Mar 2023	21.21	21.21	19.41	19.73	19.73	170,900
16 Mar 2023	20.76	21.81	20.02	21.40	21.40	69,900
15 Mar 2023	20.25	21.01	20.25	21.01	21.01	93,700
15 Mar 2023	0.3 Dividend
14 Mar 2023	21.72	22.56	21.09	21.23	20.93	72,600
13 Mar 2023	22.10	22.16	19.99	20.89	20.59	105,600
10 Mar 2023	22.88	23.73	22.15	22.48	22.16	72,700
09 Mar 2023	24.03	24.07	22.96	23.07	22.74	38,100
08 Mar 2023	23.98	24.19	23.93	24.13	23.79	33,000
07 Mar 2023	24.32	24.32	24.01	24.05	23.71	27,600
06 Mar 2023	24.80	24.81	24.18	24.30	23.96	70,300
03 Mar 2023	24.79	24.90	24.51	24.76	24.41	23,300
02 Mar 2023	24.66	24.73	24.38	24.66	24.31	25,000
01 Mar 2023	24.82	25.03	24.72	25.00	24.65	33,400
28 Feb 2023	24.97	25.13	24.78	24.96	24.61	42,000
27 Feb 2023	24.69	24.97	24.64	24.88	24.53	31,300
24 Feb 2023	24.84	24.84	24.55	24.71	24.36	26,400
23 Feb 2023	25.00	25.16	24.79	25.07	24.72	37,600
22 Feb 2023	25.20	25.20	24.65	24.83	24.48	44,700
21 Feb 2023	25.46	25.46	25.01	25.12	24.77	34,500
17 Feb 2023	25.07	25.39	24.94	25.39	25.03	56,900
16 Feb 2023	25.06	25.31	24.93	25.04	24.69	33,300
15 Feb 2023	25.08	25.39	24.99	25.37	25.01	23,500
14 Feb 2023	25.14	25.19	24.85	25.01	24.66	23,200
13 Feb 2023	24.94	25.43	24.82	25.33	24.97	40,400
10 Feb 2023	24.67	24.97	24.59	24.79	24.44	27,700
09 Feb 2023	24.84	24.97	24.40	24.60	24.25	25,800
08 Feb 2023	24.95	25.09	24.70	24.83	24.48	23,100
07 Feb 2023	24.97	25.38	24.79	25.10	24.75	24,500
06 Feb 2023	25.53	25.53	24.75	24.97	24.62	35,400
03 Feb 2023	25.63	25.85	25.44	25.60	25.24	32,200
02 Feb 2023	24.94	25.78	24.88	25.68	25.32	47,600
01 Feb 2023	24.50	25.18	24.50	24.94	24.59	58,300
31 Jan 2023	24.63	24.94	24.27	24.71	24.36	54,600
30 Jan 2023	24.23	24.80	24.16	24.45	24.10	30,000
27 Jan 2023	24.06	24.32	24.04	24.15	23.81	25,000
26 Jan 2023	23.86	24.10	23.63	24.06	23.72	30,400
25 Jan 2023	23.92	23.92	23.54	23.85	23.51	23,500
24 Jan 2023	23.84	23.94	23.66	23.74	23.40	30,400
23 Jan 2023	24.10	24.15	23.87	24.01	23.67	35,300
20 Jan 2023	23.91	24.15	23.88	24.06	23.72	30,100
19 Jan 2023	23.55	23.85	23.38	23.72	23.38	31,000
18 Jan 2023	24.31	24.31	23.65	23.73	23.39	34,400
17 Jan 2023	24.72	24.80	24.26	24.43	24.08	35,900
13 Jan 2023	24.50	24.71	24.50	24.65	24.30	18,900
12 Jan 2023	24.25	24.85	24.25	24.65	24.30	25,400
11 Jan 2023	24.28	24.38	24.08	24.20	23.86	27,200
10 Jan 2023	24.07	24.59	23.90	24.33	23.99	34,900
09 Jan 2023	24.54	24.54	24.06	24.17	23.83	30,100
06 Jan 2023	24.27	24.74	24.27	24.56	24.21	27,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...