Financial Institutions, Inc.FISINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.18 | $32.39 | $32.03 | $32.19 | 89,432 |
| 1/15/2026 | $31.85 | $32.33 | $31.85 | $32.22 | 93,345 |
| 1/14/2026 | $31.01 | $31.64 | $31.01 | $31.55 | 95,607 |
| 1/13/2026 | $31.47 | $31.47 | $30.92 | $31.14 | 85,110 |
| 1/12/2026 | $31.17 | $31.28 | $30.82 | $31.18 | 74,100 |
| 1/9/2026 | $32.22 | $32.22 | $31.34 | $31.41 | 124,416 |
| 1/8/2026 | $31.25 | $32.39 | $31.25 | $32.22 | 139,400 |
| 1/7/2026 | $31.44 | $31.52 | $30.78 | $31.33 | 135,000 |
| 1/6/2026 | $31.56 | $31.56 | $31.13 | $31.43 | 191,447 |
| 1/5/2026 | $30.81 | $32.20 | $30.81 | $31.73 | 190,850 |
| 1/2/2026 | $31.21 | $31.66 | $30.66 | $30.84 | 180,004 |
| 12/31/2025 | $31.57 | $31.57 | $31.12 | $31.17 | 141,833 |
| 12/30/2025 | $31.57 | $32.03 | $31.25 | $31.35 | 137,541 |
| 12/29/2025 | $31.99 | $32.02 | $31.56 | $31.60 | 171,900 |
| 12/26/2025 | $31.86 | $32.06 | $31.73 | $31.99 | 115,812 |
| 12/24/2025 | $31.84 | $32.19 | $31.80 | $31.90 | 103,000 |
| 12/23/2025 | $31.87 | $32.12 | $31.85 | $31.85 | 126,903 |
| 12/22/2025 | $32.11 | $32.72 | $31.90 | $31.97 | 161,112 |
| 12/19/2025 | $32.49 | $32.70 | $31.85 | $32.03 | 335,600 |
| 12/18/2025 | $32.49 | $32.85 | $32.40 | $32.63 | 156,114 |
| 12/17/2025 | $32.25 | $32.62 | $32.00 | $32.22 | 120,500 |
| 12/16/2025 | $32.40 | $33.00 | $32.25 | $32.27 | 121,529 |
| 12/15/2025 | $32.63 | $32.75 | $32.29 | $32.40 | 132,100 |
| 12/12/2025 | $32.65 | $32.99 | $32.52 | $32.75 | 95,800 |
| 12/11/2025 | $32.33 | $32.89 | $32.33 | $32.61 | 97,103 |
| 12/10/2025 | $31.34 | $32.66 | $31.34 | $32.47 | 217,121 |
| 12/9/2025 | $31.03 | $31.57 | $31.03 | $31.34 | 72,600 |
| 12/8/2025 | $31.00 | $31.42 | $31.00 | $31.07 | 100,837 |
| 12/5/2025 | $31.12 | $31.24 | $30.83 | $30.86 | 63,337 |
| 12/4/2025 | $31.18 | $31.42 | $31.00 | $31.24 | 82,223 |
| 12/3/2025 | $30.79 | $31.29 | $30.62 | $31.26 | 106,500 |
| 12/2/2025 | $30.84 | $30.84 | $30.45 | $30.55 | 58,728 |
| 12/1/2025 | $30.36 | $30.96 | $30.28 | $30.64 | 174,138 |
| 11/28/2025 | $30.53 | $30.69 | $30.28 | $30.60 | 57,136 |
| 11/26/2025 | $30.66 | $30.78 | $30.44 | $30.59 | 69,413 |
| 11/25/2025 | $29.90 | $30.91 | $29.82 | $30.76 | 218,300 |
| 11/24/2025 | $29.50 | $29.76 | $29.34 | $29.65 | 139,611 |
| 11/21/2025 | $28.57 | $29.67 | $28.50 | $29.47 | 122,108 |
| 11/20/2025 | $28.92 | $29.27 | $28.47 | $28.50 | 97,200 |
| 11/19/2025 | $28.26 | $28.68 | $28.25 | $28.59 | 92,726 |
| 11/18/2025 | $28.43 | $28.70 | $28.21 | $28.31 | 104,212 |
| 11/17/2025 | $29.10 | $29.34 | $28.30 | $28.52 | 122,804 |
| 11/14/2025 | $29.12 | $29.39 | $28.77 | $29.25 | 89,609 |
| 11/13/2025 | $29.50 | $29.73 | $29.26 | $29.47 | 111,200 |
| 11/12/2025 | $29.67 | $30.07 | $29.53 | $29.60 | 84,000 |
| 11/11/2025 | $29.68 | $29.86 | $29.60 | $29.70 | 70,300 |
| 11/10/2025 | $29.44 | $29.88 | $29.40 | $29.79 | 87,400 |
| 11/7/2025 | $29.03 | $29.34 | $28.80 | $29.33 | 193,432 |
| 11/6/2025 | $29.15 | $29.22 | $28.83 | $29.08 | 78,205 |
| 11/5/2025 | $28.76 | $29.26 | $28.72 | $29.24 | 97,430 |
| 11/4/2025 | $28.80 | $28.99 | $28.46 | $28.76 | 120,900 |
| 11/3/2025 | $28.51 | $29.12 | $28.03 | $29.03 | 135,600 |
| 10/31/2025 | $28.35 | $28.59 | $28.00 | $28.43 | 122,000 |
| 10/30/2025 | $28.83 | $29.26 | $28.61 | $28.67 | 103,327 |
| 10/29/2025 | $29.40 | $29.61 | $28.69 | $28.92 | 293,204 |
| 10/28/2025 | $29.40 | $29.54 | $29.01 | $29.46 | 138,539 |
| 10/27/2025 | $29.39 | $29.88 | $29.05 | $29.45 | 273,039 |
| 10/24/2025 | $27.89 | $29.25 | $27.84 | $28.95 | 307,300 |
| 10/23/2025 | $26.61 | $26.80 | $26.32 | $26.48 | 143,036 |
| 10/22/2025 | $26.62 | $27.00 | $26.51 | $26.63 | 62,000 |
| 10/21/2025 | $26.42 | $26.89 | $26.38 | $26.60 | 68,838 |
| 10/20/2025 | $25.83 | $26.56 | $25.83 | $26.51 | 89,538 |