Financial Institutions, Inc. - Common Stock (FISI)

Last Price32.22

Change+0.67 (2.12%)

NASDAQ · Last Trade: Jan 16th, 3:47 AM EST

Historical Prices For Financial Institutions, Inc. - Common Stock (FISI)

Date Range:

2025-10-16 - 2026-01-16

Date	Open	High	Low	Close	Volume	Adjusted Close
1/15/2026	31.85	32.33	31.85	32.22	93,345	32.22
1/14/2026	31.01	31.64	31.01	31.55	95,607	31.55
1/13/2026	31.47	31.47	30.92	31.14	85,110	31.14
1/12/2026	31.17	31.28	30.82	31.18	74,090	31.18
1/09/2026	32.22	32.22	31.34	31.41	124,416	31.41
1/08/2026	31.25	32.39	31.25	32.22	139,386	32.22
1/07/2026	31.44	31.52	30.78	31.33	134,965	31.33
1/06/2026	31.56	31.56	31.13	31.43	191,447	31.43
1/05/2026	30.81	32.20	30.81	31.73	190,750	31.73
1/02/2026	31.21	31.66	30.66	30.84	180,004	30.84
12/31/2025	31.57	31.57	31.12	31.17	141,833	31.17
12/30/2025	31.57	32.02	31.25	31.35	137,541	31.35
12/29/2025	31.99	32.02	31.56	31.60	171,896	31.60
12/26/2025	31.86	32.06	31.73	31.99	115,812	31.99
12/24/2025	31.84	32.19	31.80	31.90	102,981	31.90
12/23/2025	31.87	32.12	31.85	31.85	132,603	31.85
12/22/2025	32.11	32.72	31.90	31.97	161,112	31.97
12/19/2025	32.49	32.70	31.85	32.03	335,551	32.03
12/18/2025	32.49	32.85	32.40	32.63	156,114	32.63
12/17/2025	32.25	32.62	32.00	32.22	120,467	32.22
12/16/2025	32.40	33.00	32.25	32.27	121,528	32.27
12/15/2025	32.63	32.75	32.29	32.40	132,071	32.40
12/12/2025	32.65	32.99	32.52	32.75	95,798	32.44
12/11/2025	32.33	32.89	32.33	32.61	97,103	32.30
12/10/2025	31.34	32.66	31.34	32.47	217,121	32.16
12/09/2025	31.03	31.57	31.03	31.34	72,590	31.04
12/08/2025	31.00	31.42	31.00	31.07	100,837	30.78
12/05/2025	31.12	31.24	30.83	30.86	63,337	30.57
12/04/2025	31.18	31.41	31.00	31.24	82,223	30.94
12/03/2025	30.79	31.29	30.61	31.26	106,490	30.96
12/02/2025	30.84	30.84	30.45	30.55	58,728	30.26
12/01/2025	30.36	30.96	30.28	30.64	174,138	30.35
11/28/2025	30.53	30.69	30.28	30.60	57,136	30.31
11/26/2025	30.66	30.77	30.44	30.59	69,413	30.30
11/25/2025	29.90	30.91	29.82	30.76	218,274	30.47
11/24/2025	29.50	29.76	29.34	29.65	139,611	29.37
11/21/2025	28.57	29.67	28.50	29.47	122,108	29.19
11/20/2025	28.92	29.27	28.46	28.50	97,187	28.23
11/19/2025	28.26	28.68	28.25	28.59	92,726	28.32
11/18/2025	28.43	28.70	28.21	28.31	104,212	28.04
11/17/2025	29.10	29.34	28.30	28.52	122,804	28.25
11/14/2025	29.12	29.39	28.77	29.25	89,609	28.97
11/13/2025	29.50	29.73	29.26	29.47	111,151	29.19
11/12/2025	29.67	30.07	29.53	29.60	83,960	29.32
11/11/2025	29.68	29.86	29.60	29.70	70,290	29.42
11/10/2025	29.44	29.88	29.40	29.79	87,397	29.51
11/07/2025	29.03	29.34	28.80	29.33	193,432	29.05
11/06/2025	29.15	29.21	28.83	29.08	78,205	28.80
11/05/2025	28.76	29.26	28.72	29.24	97,430	28.96
11/04/2025	28.80	28.99	28.46	28.76	120,876	28.49
11/03/2025	28.51	29.12	28.03	29.03	135,588	28.76
10/31/2025	28.35	28.59	28.00	28.43	121,956	28.16
10/30/2025	28.83	29.26	28.61	28.67	103,327	28.40
10/29/2025	29.40	29.61	28.69	28.92	293,204	28.65
10/28/2025	29.40	29.54	29.01	29.46	138,539	29.18
10/27/2025	29.39	29.88	29.05	29.45	273,039	29.17
10/24/2025	27.89	29.25	27.84	28.95	307,259	28.68
10/23/2025	26.61	26.80	26.32	26.48	143,036	26.23
10/22/2025	26.62	27.00	26.51	26.63	61,984	26.38
10/21/2025	26.42	26.89	26.38	26.60	68,838	26.35
10/20/2025	25.83	26.56	25.83	26.51	89,538	26.26
10/17/2025	26.08	26.18	25.66	25.72	149,907	25.48
10/16/2025	26.99	27.00	25.61	25.86	232,259	25.62