UK markets open in 3 hours 31 minutes

Financial Institutions, Inc. (FISI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.14+0.04 (+0.15%)
At close: 04:00PM EDT
27.14 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202227.1027.2626.5427.1427.1431,900
23 May 202227.1527.4327.0027.1027.1039,300
20 May 202226.7826.7926.2226.7526.7536,500
19 May 202226.6526.8926.5226.5226.5261,000
18 May 202227.5027.7926.8026.9926.9948,300
17 May 202227.3627.9527.3027.6227.6242,300
16 May 202226.7027.1826.5427.0027.0038,900
13 May 202227.2127.2126.5426.7026.7041,200
12 May 202227.0727.4626.6227.1027.1048,400
11 May 202227.3527.7127.1027.1027.1036,600
10 May 202227.7428.0227.0527.3527.3576,600
09 May 202227.2627.8127.1927.5827.5840,300
06 May 202227.5727.7927.2227.4827.4829,500
05 May 202228.2728.2727.4127.7927.7940,100
04 May 202227.8828.5827.8828.5128.5131,400
03 May 202227.7628.2127.5428.0228.0226,000
02 May 202227.9728.4127.5027.9327.9341,000
29 Apr 202228.3628.5227.7827.8427.8450,600
28 Apr 202227.3628.4127.3228.2328.2366,400
27 Apr 202228.5128.7928.2328.4928.4939,500
26 Apr 202229.2029.7528.5028.5528.5542,400
25 Apr 202229.4429.4428.8529.2729.2727,900
22 Apr 202230.2330.2329.5129.5529.5529,800
21 Apr 202230.4430.4929.9330.0530.0539,300
20 Apr 202230.1430.6730.0730.1330.1333,800
19 Apr 202229.3930.1129.3930.0130.0139,000
18 Apr 202229.1029.3929.0729.2829.2841,600
14 Apr 202229.2529.5929.1729.2529.2540,000
13 Apr 202228.9429.4328.8429.2629.2629,300
12 Apr 202229.4329.8428.9429.0329.0338,000
11 Apr 202228.5229.6628.5229.3829.3859,000
08 Apr 202228.8929.0728.5928.6328.6324,900
07 Apr 202229.3929.6828.7928.8628.8634,300
06 Apr 202229.6129.8129.1429.2729.2751,000
05 Apr 202229.7530.0629.6229.7229.7232,800
04 Apr 202230.1830.1829.3529.6629.6648,200
01 Apr 202230.3330.3329.9530.1730.1740,900
31 Mar 202230.3930.6930.1030.1330.1374,200
30 Mar 202231.4431.5130.1730.3030.3066,800
29 Mar 202231.5331.9931.1931.4231.4239,300
28 Mar 202231.6031.6031.1031.3331.3327,700
25 Mar 202231.4631.8531.4631.6831.6841,300
24 Mar 202231.3831.5331.1531.4531.4538,800
23 Mar 202231.9132.0131.0531.1431.1436,700
22 Mar 202232.7432.7431.7232.0732.0744,900
21 Mar 202232.2132.4031.3931.6331.6339,400
18 Mar 202231.8932.2031.3032.1132.11287,100
17 Mar 202232.6832.6831.8231.9631.9680,800
17 Mar 20220.29 Dividend
16 Mar 202232.8733.0232.5832.8632.5793,300
15 Mar 202233.4633.6432.5532.7832.4969,200
14 Mar 202232.8434.4332.7633.3033.01159,800
11 Mar 202232.1132.6831.8832.3832.0953,800
10 Mar 202231.2632.2031.2631.9731.6947,200
09 Mar 202231.8031.9531.5331.5531.2750,200
08 Mar 202231.3331.7531.0631.0930.8262,100
07 Mar 202231.6031.9431.0931.2630.9856,800
04 Mar 202231.8331.8331.3831.7231.4447,400
03 Mar 202232.2532.4632.0832.2932.0159,700
02 Mar 202231.2432.4031.2432.1931.9161,400
01 Mar 202231.8131.9730.5930.9430.6767,500
28 Feb 202231.6132.2231.6131.9431.6681,200
25 Feb 202230.8032.1730.8032.0331.7560,300
24 Feb 202230.9831.2529.8830.6130.34102,000
23 Feb 202232.0732.2531.4631.5631.2845,800
22 Feb 202231.7632.4631.7331.9431.6688,100
18 Feb 202231.4532.3631.4531.9031.6276,000
17 Feb 202231.8331.8331.3631.5231.2479,900
16 Feb 202231.8832.3931.4631.9631.68126,900
15 Feb 202232.0032.1131.7631.8931.6162,500
14 Feb 202231.7332.0231.5631.7831.5038,900
11 Feb 202231.6332.2031.6331.8031.5253,800
10 Feb 202231.9132.1231.4331.8331.5558,600
09 Feb 202232.9132.9131.6131.8131.5386,600
08 Feb 202232.7133.0532.6532.7932.5038,800
07 Feb 202232.5432.7632.3132.6532.3642,900
04 Feb 202232.6432.8632.2532.5832.2947,100
03 Feb 202232.2632.9132.1332.5132.2259,100
02 Feb 202232.4032.4831.8832.2832.0052,700
01 Feb 202232.4032.8431.6832.6332.3456,600
31 Jan 202231.6732.3731.5832.2431.9639,600
28 Jan 202231.7732.0831.3432.0231.7433,200
27 Jan 202232.4032.8231.6931.9331.6531,200
26 Jan 202232.6033.4632.1732.3532.0673,800
25 Jan 202232.2833.0331.7232.7432.4544,000
24 Jan 202231.7132.7131.5432.6332.3448,900
21 Jan 202231.3432.8131.0431.9631.6856,500
20 Jan 202232.1832.5031.5831.6631.3832,700
19 Jan 202233.0933.2932.2132.4032.1139,400
18 Jan 202233.4733.4832.9332.9432.6524,600
14 Jan 202233.2633.5733.2633.5733.2725,000
13 Jan 202233.1433.7533.0333.6133.3138,200
12 Jan 202233.0033.3732.9033.0732.7859,700
11 Jan 202233.2333.2332.5932.9632.6742,000
10 Jan 202233.6533.7532.7533.1432.8557,100
07 Jan 202233.4333.7833.2533.6133.3150,500
06 Jan 202232.8133.5032.6033.3833.0976,100
05 Jan 202232.5732.8832.2232.6032.3163,500
04 Jan 202232.3032.7932.3032.4032.1154,300
03 Jan 202231.9432.4831.8432.0631.7847,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...