Financial Institutions, Inc. - Common Stock (FISI)

Last Price32.45

Change+0.05 (0.15%)

NASDAQ · Last Trade: Dec 16th, 4:03 PM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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	32.75
12/11/2025	32.33	32.89	32.33	32.61	97,103	32.61
12/10/2025	31.34	32.66	31.34	32.47	217,121	32.47
12/09/2025	31.03	31.57	31.03	31.34	72,590	31.34
12/08/2025	31.00	31.42	31.00	31.07	100,837	31.07
12/05/2025	31.12	31.24	30.83	30.86	63,337	30.86
12/04/2025	31.18	31.41	31.00	31.24	82,223	31.24
12/03/2025	30.79	31.29	30.61	31.26	106,490	31.26
12/02/2025	30.84	30.84	30.45	30.55	58,728	30.55
12/01/2025	30.36	30.96	30.28	30.64	174,138	30.64
11/28/2025	30.53	30.69	30.28	30.60	57,136	30.60
11/26/2025	30.66	30.77	30.44	30.59	69,413	30.59
11/25/2025	29.90	30.91	29.82	30.76	218,274	30.76
11/24/2025	29.50	29.76	29.34	29.65	139,611	29.65
11/21/2025	28.57	29.67	28.50	29.47	122,108	29.47
11/20/2025	28.92	29.27	28.46	28.50	97,187	28.50
11/19/2025	28.26	28.68	28.25	28.59	92,726	28.59
11/18/2025	28.43	28.70	28.21	28.31	104,212	28.31
11/17/2025	29.10	29.34	28.30	28.52	122,804	28.52
11/14/2025	29.12	29.39	28.77	29.25	89,609	29.25
11/13/2025	29.50	29.73	29.26	29.47	111,151	29.47
11/12/2025	29.67	30.07	29.53	29.60	83,960	29.60
11/11/2025	29.68	29.86	29.60	29.70	70,290	29.70
11/10/2025	29.44	29.88	29.40	29.79	87,397	29.79
11/07/2025	29.03	29.34	28.80	29.33	193,432	29.33
11/06/2025	29.15	29.21	28.83	29.08	78,205	29.08
11/05/2025	28.76	29.26	28.72	29.24	97,430	29.24
11/04/2025	28.80	28.99	28.46	28.76	120,876	28.76
11/03/2025	28.51	29.12	28.03	29.03	135,588	29.03
10/31/2025	28.35	28.59	28.00	28.43	121,956	28.43
10/30/2025	28.83	29.26	28.61	28.67	103,327	28.67
10/29/2025	29.40	29.61	28.69	28.92	293,204	28.92
10/28/2025	29.40	29.54	29.01	29.46	138,539	29.46
10/27/2025	29.39	29.88	29.05	29.45	273,039	29.45
10/24/2025	27.89	29.25	27.84	28.95	307,259	28.95
10/23/2025	26.61	26.80	26.32	26.48	143,036	26.48
10/22/2025	26.62	27.00	26.51	26.63	61,984	26.63
10/21/2025	26.42	26.89	26.38	26.60	68,838	26.60
10/20/2025	25.83	26.56	25.83	26.51	89,538	26.51
10/17/2025	26.08	26.18	25.66	25.72	149,907	25.72
10/16/2025	26.99	27.00	25.61	25.86	232,259	25.86
10/15/2025	27.62	27.77	26.82	26.98	87,272	26.98
10/14/2025	26.44	27.68	26.44	27.49	98,005	27.49
10/13/2025	26.73	26.73	26.18	26.67	80,185	26.67
10/10/2025	27.18	27.52	26.25	26.25	215,420	26.25
10/09/2025	27.00	27.15	26.73	27.09	130,595	27.09
10/08/2025	27.53	27.54	27.01	27.04	88,970	27.04
10/07/2025	27.39	27.73	27.30	27.34	102,256	27.34
10/06/2025	27.38	27.99	27.11	27.42	135,154	27.42
10/03/2025	26.88	27.51	26.88	27.09	114,977	27.09
10/02/2025	27.10	27.16	26.72	26.88	109,342	26.88
10/01/2025	27.01	27.23	26.81	27.11	154,661	27.11
9/30/2025	27.17	27.29	26.84	27.20	323,752	27.20
9/29/2025	27.52	27.52	26.98	27.10	133,657	27.10
9/26/2025	27.27	27.53	27.14	27.45	111,512	27.45
9/25/2025	27.06	27.31	27.01	27.23	70,303	27.23
9/24/2025	27.14	27.68	27.02	27.21	78,565	27.21
9/23/2025	27.24	28.13	27.10	27.16	211,091	27.16
9/22/2025	27.00	27.15	26.57	26.70	90,666	26.70
9/19/2025	27.40	27.46	27.00	27.01	208,426	27.01
9/18/2025	26.75	27.47	26.52	27.45	103,682	27.45
9/17/2025	26.35	27.13	26.35	26.42	142,333	26.42