FISI - Financial Institutions, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202316.7716.8016.3716.4316.4343,100
26 May 202316.4916.7516.4916.6416.6416,600
25 May 202316.5116.7016.3516.5516.5526,000
24 May 202316.7816.8016.5516.6116.6148,800
23 May 202316.5017.0716.5016.8516.8549,500
22 May 202316.5816.7516.1916.6216.6234,200
19 May 202317.1717.1716.4416.5016.5049,400
18 May 202316.8017.0616.5016.9816.9863,300
17 May 202316.2916.8616.2916.7916.7968,500
16 May 202316.3916.7316.1516.1816.1849,900
15 May 202316.2016.5016.0716.2916.2946,100
12 May 202315.6016.2215.5016.1816.1855,300
11 May 202315.8016.4315.3715.9015.9058,400
10 May 202315.9616.1615.8015.9015.9097,500
09 May 202315.7715.9515.5115.8115.8158,700
08 May 202316.2016.2015.5715.8615.8672,200
05 May 202315.5516.2415.5516.0716.0762,700
04 May 202315.2315.5313.8415.0915.09179,300
03 May 202316.2616.7215.4215.5115.51112,100
02 May 202317.3117.3616.1016.1716.1798,100
01 May 202317.6217.6917.2917.3517.3551,000
28 Apr 202317.3717.8517.3717.4817.4841,900
27 Apr 202317.7217.7217.3617.4817.4842,800
26 Apr 202317.5517.5516.7217.3917.3955,900
25 Apr 202317.6917.8117.3017.4117.4167,900
24 Apr 202317.9118.2617.8217.9117.9138,300
21 Apr 202318.1018.1117.7317.9417.9482,000
20 Apr 202318.1918.5517.9618.1518.1542,100
19 Apr 202317.9618.5217.7018.3918.3961,200
18 Apr 202318.5918.5917.7017.9317.9365,500
17 Apr 202317.7918.3417.6218.3218.3251,900
14 Apr 202318.1718.3617.5517.8517.8570,700
13 Apr 202318.1318.3617.9718.2518.2568,500
12 Apr 202318.4118.4118.0018.1318.1350,800
11 Apr 202318.3318.4618.2518.3518.3537,300
10 Apr 202318.4518.6818.2618.3318.3360,200
06 Apr 202318.3918.5518.2718.4518.4546,800
05 Apr 202318.4418.6218.1718.3918.3953,000
04 Apr 202319.2519.2518.5218.6618.6640,000
03 Apr 202319.4119.4518.9219.2519.2561,500
31 Mar 202319.2419.3718.9519.2819.2898,600
30 Mar 202319.7519.7519.0619.1719.1748,200
29 Mar 202319.7519.8519.3719.5719.5748,100
28 Mar 202319.5819.7619.3519.6319.6340,200
27 Mar 202319.4819.7219.3319.5919.5963,500
24 Mar 202318.5819.2818.3519.1719.1768,200
23 Mar 202319.6819.6818.6118.6818.68116,300
22 Mar 202320.1620.2419.4619.5219.5286,900
21 Mar 202320.6220.6219.8820.1620.16118,700
20 Mar 202319.7320.3419.5019.8419.8484,600
17 Mar 202321.2121.2119.4119.7319.73170,900
16 Mar 202320.7621.8120.0221.4021.4069,900
15 Mar 202320.2521.0120.2521.0121.0193,700
15 Mar 20230.3 Dividend
14 Mar 202321.7222.5621.0921.2320.9372,600
13 Mar 202322.1022.1619.9920.8920.59105,600
10 Mar 202322.8823.7322.1522.4822.1672,700
09 Mar 202324.0324.0722.9623.0722.7438,100
08 Mar 202323.9824.1923.9324.1323.7933,000
07 Mar 202324.3224.3224.0124.0523.7127,600
06 Mar 202324.8024.8124.1824.3023.9670,300
03 Mar 202324.7924.9024.5124.7624.4123,300
02 Mar 202324.6624.7324.3824.6624.3125,000
01 Mar 202324.8225.0324.7225.0024.6533,400
28 Feb 202324.9725.1324.7824.9624.6142,000
27 Feb 202324.6924.9724.6424.8824.5331,300
24 Feb 202324.8424.8424.5524.7124.3626,400
23 Feb 202325.0025.1624.7925.0724.7237,600
22 Feb 202325.2025.2024.6524.8324.4844,700
21 Feb 202325.4625.4625.0125.1224.7734,500
17 Feb 202325.0725.3924.9425.3925.0356,900
16 Feb 202325.0625.3124.9325.0424.6933,300
15 Feb 202325.0825.3924.9925.3725.0123,500
14 Feb 202325.1425.1924.8525.0124.6623,200
13 Feb 202324.9425.4324.8225.3324.9740,400
10 Feb 202324.6724.9724.5924.7924.4427,700
09 Feb 202324.8424.9724.4024.6024.2525,800
08 Feb 202324.9525.0924.7024.8324.4823,100
07 Feb 202324.9725.3824.7925.1024.7524,500
06 Feb 202325.5325.5324.7524.9724.6235,400
03 Feb 202325.6325.8525.4425.6025.2432,200
02 Feb 202324.9425.7824.8825.6825.3247,600
01 Feb 202324.5025.1824.5024.9424.5958,300
31 Jan 202324.6324.9424.2724.7124.3654,600
30 Jan 202324.2324.8024.1624.4524.1030,000
27 Jan 202324.0624.3224.0424.1523.8125,000
26 Jan 202323.8624.1023.6324.0623.7230,400
25 Jan 202323.9223.9223.5423.8523.5123,500
24 Jan 202323.8423.9423.6623.7423.4030,400
23 Jan 202324.1024.1523.8724.0123.6735,300
20 Jan 202323.9124.1523.8824.0623.7230,100
19 Jan 202323.5523.8523.3823.7223.3831,000
18 Jan 202324.3124.3123.6523.7323.3934,400
17 Jan 202324.7224.8024.2624.4324.0835,900
13 Jan 202324.5024.7124.5024.6524.3018,900
12 Jan 202324.2524.8524.2524.6524.3025,400
11 Jan 202324.2824.3824.0824.2023.8627,200
10 Jan 202324.0724.5923.9024.3323.9934,900
09 Jan 202324.5424.5424.0624.1723.8330,100
06 Jan 202324.2724.7424.2724.5624.2127,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...