Financial Institutions, Inc. - Common Stock (FISI)

Last Price40.02

Change+0.35 (0.90%)

NASDAQ · Last Trade: Sep 25th, 2:46 AM EDT

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

Date Range:

2026-06-25 - 2026-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2026	39.85	40.14	39.61	40.02	127,110	40.02
9/23/2026	40.25	40.32	39.62	39.66	130,112	39.66
9/22/2026	40.68	40.77	40.05	40.32	140,151	40.32
9/21/2026	40.65	41.01	40.30	40.33	96,579	40.33
9/18/2026	40.43	40.78	40.01	40.64	412,121	40.64
9/17/2026	40.68	40.88	40.35	40.72	292,535	40.72
9/16/2026	40.88	40.90	39.56	40.23	128,122	40.23
9/15/2026	40.60	41.05	40.41	40.80	94,546	40.80
9/14/2026	40.79	41.23	40.71	41.02	123,360	41.02
9/11/2026	41.52	41.70	40.66	40.92	98,369	40.92
9/10/2026	40.70	41.13	40.40	41.09	122,841	41.09
9/09/2026	40.94	41.18	40.38	40.79	121,044	40.79
9/08/2026	41.56	41.94	40.99	41.16	117,997	41.16
9/04/2026	41.22	41.75	41.21	41.70	131,918	41.70
9/03/2026	41.20	41.34	40.87	41.18	94,414	41.18
9/02/2026	40.10	41.00	40.10	40.84	109,438	40.84
9/01/2026	40.35	40.66	39.74	40.04	96,046	40.04
8/31/2026	41.02	41.02	40.35	40.52	127,597	40.52
8/28/2026	40.92	41.43	40.81	40.96	193,541	40.96
8/27/2026	40.73	41.06	39.91	40.92	250,550	40.92
8/26/2026	40.85	41.10	40.64	40.80	107,478	40.80
8/25/2026	41.39	41.50	40.51	40.62	99,347	40.62
8/24/2026	41.19	41.39	40.75	40.82	93,321	40.82
8/21/2026	41.05	41.21	40.54	41.20	276,777	41.20
8/20/2026	40.72	40.99	40.51	40.79	177,717	40.79
8/19/2026	41.57	41.58	40.87	40.91	226,661	40.91
8/18/2026	41.67	41.75	41.15	41.57	120,422	41.57
8/17/2026	41.55	41.91	41.43	41.56	152,518	41.56
8/14/2026	41.95	42.30	41.68	41.75	101,138	41.75
8/13/2026	42.19	42.35	41.71	41.89	89,641	41.89
8/12/2026	41.80	42.11	41.56	41.87	107,387	41.87
8/11/2026	41.38	41.74	41.15	41.64	119,082	41.64
8/10/2026	41.46	41.73	41.00	41.33	135,943	41.33
8/07/2026	41.96	42.23	41.01	41.65	177,689	41.65
8/06/2026	42.75	42.75	41.90	41.96	159,315	41.96
8/05/2026	42.81	42.92	42.33	42.46	140,056	42.46
8/04/2026	42.58	42.91	42.33	42.70	124,827	42.70
8/03/2026	42.20	42.97	41.88	42.59	216,300	42.59
7/31/2026	41.06	41.97	40.98	41.46	131,695	41.46
7/30/2026	40.85	41.74	40.85	41.26	145,032	41.26
7/29/2026	41.86	42.16	41.16	41.25	174,399	41.25
7/28/2026	41.37	42.26	41.37	42.16	155,563	42.16
7/27/2026	41.35	41.45	40.62	41.25	276,563	41.25
7/24/2026	38.94	41.18	38.78	40.62	276,650	40.62
7/23/2026	38.38	39.09	38.05	38.72	159,148	38.72
7/22/2026	39.41	39.41	38.66	38.89	118,189	38.89
7/21/2026	39.38	39.82	38.20	39.49	156,511	39.49
7/20/2026	39.49	39.64	39.06	39.31	105,776	39.31
7/17/2026	39.71	40.37	39.13	39.32	111,742	39.32
7/16/2026	39.23	40.40	39.23	40.03	145,351	40.03
7/15/2026	38.76	39.33	38.73	39.17	120,588	39.17
7/14/2026	38.89	39.23	38.04	38.78	103,844	38.78
7/13/2026	38.88	39.08	38.55	38.75	129,408	38.75
7/10/2026	38.57	39.02	38.57	38.85	110,826	38.85
7/09/2026	37.92	38.77	37.70	38.72	137,172	38.72
7/08/2026	38.45	38.71	37.51	37.64	161,354	37.64
7/07/2026	38.92	39.43	38.45	38.51	134,529	38.51
7/06/2026	39.02	39.43	38.63	38.92	133,675	38.92
7/02/2026	40.13	40.13	38.89	39.02	141,287	39.02
7/01/2026	38.80	40.26	38.77	40.07	255,861	40.07
6/30/2026	38.77	39.18	38.47	38.97	233,555	38.97
6/29/2026	38.93	39.09	38.13	38.83	250,491	38.83
6/26/2026	38.70	39.27	38.04	38.93	927,732	38.93
6/25/2026	38.67	39.19	38.40	38.70	163,843	38.70