Advertisement
Advertisement
U.S. markets open in 1 hour 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Financial Institutions, Inc. (FISI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.35-0.14 (-0.57%)
At close: 04:00PM EDT
24.35 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202224.4724.5724.1224.3524.3533,300
Sep 23, 202224.8124.8124.2424.4924.4941,900
Sep 22, 202224.9425.1924.7524.9724.9741,700
Sep 21, 202225.1325.3124.8424.9724.9758,900
Sep 20, 202225.0425.0824.7424.9724.9735,400
Sep 19, 202225.1325.3925.1325.2425.2439,300
Sep 16, 202224.8025.3824.4125.3525.3590,900
Sep 15, 202224.8025.2824.8024.9724.9775,300
Sep 15, 20220.29 Dividend
Sep 14, 202225.3725.5824.9425.1224.8346,600
Sep 13, 202225.5225.9125.1425.2824.9943,600
Sep 12, 202225.8426.1025.7825.8225.5227,500
Sep 09, 202225.6026.3125.5925.8325.5334,500
Sep 08, 202225.2925.6325.2525.4625.1732,000
Sep 07, 202225.2425.5125.1125.4825.1928,900
Sep 06, 202225.7925.9525.2425.2724.9816,900
Sep 02, 202226.1726.3125.6125.7125.4122,500
Sep 01, 202226.0926.3225.9126.0625.7650,600
Aug 31, 202226.2426.3026.0226.0325.7333,200
Aug 30, 202226.2926.2926.0026.2225.9232,600
Aug 29, 202226.2526.5026.1126.2125.9126,600
Aug 26, 202226.7626.7626.4726.4726.1619,100
Aug 25, 202226.7126.8726.6126.7026.3936,600
Aug 24, 202226.9926.9926.4726.5026.1925,700
Aug 23, 202227.2827.2826.9326.9626.6514,300
Aug 22, 202227.6027.6027.1127.1926.8819,400
Aug 19, 202228.1328.1427.7327.8127.4932,000
Aug 18, 202228.1028.4428.1028.3428.0119,200
Aug 17, 202228.1028.3128.0028.1327.8142,300
Aug 16, 202227.5228.2127.5228.1327.8123,100
Aug 15, 202227.4127.7127.1227.7127.3924,500
Aug 12, 202227.4427.7227.2727.6827.3627,600
Aug 11, 202226.8827.2326.8827.2326.9219,300
Aug 10, 202226.5226.8326.5226.6626.3524,400
Aug 09, 202226.4426.8525.9626.2625.9621,200
Aug 08, 202226.3026.3626.0126.1525.8530,100
Aug 05, 202226.1426.2225.8326.0525.7517,200
Aug 04, 202226.5226.5826.1526.2425.9428,800
Aug 03, 202226.3426.5225.8726.4026.1025,200
Aug 02, 202226.7327.0926.0526.0825.7855,000
Aug 01, 202226.4826.8626.3626.7426.4328,700
Jul 29, 202225.9027.2125.9026.5126.2050,700
Jul 28, 202226.7126.7125.9526.2925.9924,200
Jul 27, 202226.4327.0926.0726.6526.3434,900
Jul 26, 202225.9826.4125.9826.2325.9322,500
Jul 25, 202225.7626.3125.7626.2725.9725,400
Jul 22, 202225.9825.9825.5025.6425.3419,700
Jul 21, 202225.8225.9625.6125.8325.5318,500
Jul 20, 202225.6926.0525.6926.0025.7026,500
Jul 19, 202225.6026.0325.4325.8525.5529,500
Jul 18, 202225.3225.5325.0025.3225.0334,000
Jul 15, 202225.2225.6924.8825.3625.0738,100
Jul 14, 202225.0925.0924.4424.7024.4147,400
Jul 13, 202225.6125.7125.0925.0924.8036,000
Jul 12, 202225.6226.1525.6225.8225.5218,200
Jul 11, 202225.7026.0925.7025.8325.5322,200
Jul 08, 202226.0026.1225.4825.8125.5141,100
Jul 07, 202225.9926.2725.8725.9125.6132,300
Jul 06, 202226.0926.2825.9025.9325.6332,400
Jul 05, 202226.3126.3125.6826.2325.9342,300
Jul 01, 202226.0126.6025.9926.5026.1937,400
Jun 30, 202225.7626.1925.4526.0225.7234,200
Jun 29, 202226.1926.3626.0726.0925.7938,100
Jun 28, 202226.6127.5026.3526.3526.0530,200
Jun 27, 202228.1028.2026.3226.3826.0876,500
Jun 24, 202226.0828.4626.0828.2327.90211,300
Jun 23, 202226.4226.5925.9726.0825.7834,500
Jun 22, 202225.8826.5825.8826.5026.1948,000
Jun 21, 202226.7026.7026.1926.2725.9756,400
Jun 17, 202226.0527.1025.6525.9825.68121,300
Jun 16, 202226.0826.2525.6425.7425.4438,700
Jun 16, 20220.29 Dividend
Jun 15, 202226.6027.0526.4626.6526.0656,000
Jun 14, 202226.1526.5426.0926.5325.9445,300
Jun 13, 202225.8826.4025.8125.8925.3153,100
Jun 10, 202226.7726.7726.0326.2225.64103,100
Jun 09, 202227.4627.4626.8526.9026.3028,600
Jun 08, 202227.7928.0927.3027.6126.9932,000
Jun 07, 202227.9328.2527.8327.8527.2339,800
Jun 06, 202228.3328.3327.8028.2827.6537,100
Jun 03, 202228.0828.1527.5327.7127.0927,900
Jun 02, 202227.6428.2027.5628.1827.5533,000
Jun 01, 202228.1028.1027.4427.7527.1336,900
May 31, 202227.9228.2727.6828.1527.5235,400
May 27, 202227.8527.9927.6327.9927.3732,900
May 26, 202227.4827.9426.9627.7127.0928,900
May 25, 202227.2727.6327.1527.2626.6531,100
May 24, 202227.1027.2626.5427.1426.5331,900
May 23, 202227.1527.4327.0027.1026.5039,300
May 20, 202226.7826.7926.2226.7526.1536,500
May 19, 202226.6526.8926.5226.5225.9361,000
May 18, 202227.5027.7926.8026.9926.3948,300
May 17, 202227.3627.9527.3027.6227.0042,300
May 16, 202226.7027.1826.5427.0026.4038,900
May 13, 202227.2127.2126.5426.7026.1041,200
May 12, 202227.0727.4626.6227.1026.5048,400
May 11, 202227.3527.7127.1027.1026.5036,600
May 10, 202227.7428.0227.0527.3526.7476,600
May 09, 202227.2627.8127.1927.5826.9640,300
May 06, 202227.5727.7927.2227.4826.8729,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement