Canada markets open in 3 hours 2 minutes

Financial Institutions, Inc. (FISI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.71+0.36 (+2.07%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202417.5017.9217.0917.7117.7129,200
Apr 22, 202417.4317.6917.3517.3517.3533,300
Apr 19, 202416.3917.3616.3917.3617.3640,300
Apr 18, 202416.3616.6416.3016.4216.4254,600
Apr 17, 202416.5716.7216.2916.3416.3431,100
Apr 16, 202416.6616.7516.4216.5616.5627,100
Apr 15, 202417.2517.4316.5916.6716.6745,500
Apr 12, 202416.7317.1316.6617.0917.0947,700
Apr 11, 202416.9916.9916.6816.8816.8842,900
Apr 10, 202417.8017.9016.7016.8116.81206,300
Apr 09, 202417.8318.0717.8117.9217.9237,100
Apr 08, 202417.8417.9917.7217.8017.8049,300
Apr 05, 202417.8118.0917.8017.8517.8540,600
Apr 04, 202418.3318.4017.8917.9517.9543,700
Apr 03, 202417.8718.1217.8617.9817.9832,500
Apr 02, 202418.2518.6017.9018.0018.0067,000
Apr 01, 202418.7618.7618.2818.3018.3045,500
Mar 28, 202418.6119.1118.6118.8218.8264,600
Mar 27, 202418.0918.6418.0918.6418.6455,800
Mar 26, 202418.2818.3318.1118.1118.1138,800
Mar 25, 202418.0518.4318.0518.1918.1955,500
Mar 22, 202419.1319.1318.3718.4018.4016,500
Mar 21, 202419.1519.2218.9318.9418.9436,400
Mar 20, 202418.1319.1418.0818.9718.9750,500
Mar 19, 202418.2318.3818.2318.2918.2924,000
Mar 18, 202418.4218.5118.1218.2218.2263,300
Mar 15, 202418.1418.6018.1418.5118.51108,300
Mar 14, 202418.3118.4718.1118.2718.2772,300
Mar 14, 20240.3 Dividend
Mar 13, 202418.7018.8418.5618.6318.3341,200
Mar 12, 202418.4418.5818.2518.4918.1934,900
Mar 11, 202418.9319.0018.4718.5218.2233,400
Mar 08, 202419.3819.4119.1519.2218.9129,300
Mar 07, 202418.9719.1618.9019.0818.7731,500
Mar 06, 202419.0219.0218.4518.7818.4834,700
Mar 05, 202418.4519.1718.4519.0018.6930,400
Mar 04, 202418.1918.7418.1518.3518.0544,200
Mar 01, 202418.2318.4717.7018.2517.9646,300
Feb 29, 202418.5618.6818.1318.3618.0652,200
Feb 28, 202418.2118.5218.0318.0617.7743,200
Feb 27, 202418.4618.6618.2718.3418.0438,900
Feb 26, 202418.5018.7918.2418.2417.9544,200
Feb 23, 202418.5218.9118.4018.6418.3430,400
Feb 22, 202418.6119.2518.3118.6018.3047,700
Feb 21, 202418.8518.9018.5818.7018.4021,000
Feb 20, 202419.1519.3318.7918.8718.5738,100
Feb 16, 202419.4519.6019.1119.2318.9237,100
Feb 15, 202418.9219.7018.9219.6019.2846,800
Feb 14, 202418.6418.8218.4418.7818.4829,700
Feb 13, 202419.1319.5018.3018.4218.1278,600
Feb 12, 202418.8719.7718.8719.6519.3349,800
Feb 09, 202418.8519.1118.5918.9918.6831,800
Feb 08, 202418.7819.1718.7718.8818.5844,200
Feb 07, 202419.0219.1618.3318.8518.5552,100
Feb 06, 202419.4619.6118.8818.9818.6742,500
Feb 05, 202419.5619.6419.2319.5119.2081,900
Feb 02, 202419.9120.1219.5619.8019.4862,700
Feb 01, 202421.0021.2619.8120.2119.8876,600
Jan 31, 202421.4321.5420.8520.9020.5682,700
Jan 30, 202421.4521.8421.4521.6221.2739,700
Jan 29, 202421.5021.7521.4121.6421.2962,600
Jan 26, 202422.8022.8019.8721.2820.94179,900
Jan 25, 202422.9523.1122.4423.0122.6464,500
Jan 24, 202422.9423.0022.7022.8122.4446,100
Jan 23, 202422.6822.9422.5522.6622.3070,200
Jan 22, 202422.2622.6222.1822.5022.1445,900
Jan 19, 202421.7322.2121.6122.0221.6748,100
Jan 18, 202421.3221.6521.3221.5521.2047,600
Jan 17, 202420.8821.4020.8821.3821.0435,300
Jan 16, 202421.2521.4820.7521.2420.9054,700
Jan 12, 202421.6021.7921.2621.4921.1444,800
Jan 11, 202421.5221.7421.1921.5021.1547,100
Jan 10, 202421.4621.5721.0021.5721.2247,200
Jan 09, 202421.9322.0021.5321.5421.1956,300
Jan 08, 202421.8722.3821.7422.1721.8154,200
Jan 05, 202421.1521.8621.1121.7421.39147,300
Jan 04, 202421.1221.4021.0921.1420.8056,600
Jan 03, 202421.4421.7621.0021.0020.6662,200
Jan 02, 202421.2221.7421.1521.4421.0945,200
Dec 29, 202321.7121.7121.2021.3020.9636,800
Dec 28, 202321.5821.9021.5821.6721.3228,400
Dec 27, 202321.6021.9321.4221.6721.3239,900
Dec 26, 202321.3621.8521.3621.7121.3624,500
Dec 22, 202321.0621.6021.0621.3721.0334,400
Dec 21, 202320.9020.9920.5320.9220.5852,700
Dec 20, 202320.8321.5220.5420.6420.3150,600
Dec 19, 202320.6021.1620.6020.9820.6445,100
Dec 18, 202320.2820.5520.0920.4320.1048,500
Dec 15, 202321.0021.0019.1620.2819.95128,800
Dec 14, 202321.2021.4420.6521.0020.6669,500
Dec 13, 202319.2620.7919.0120.6920.36163,400
Dec 13, 20230.3 Dividend
Dec 12, 202318.9919.7018.9919.5918.9872,600
Dec 11, 202319.0619.4418.9419.0918.4978,300
Dec 08, 202318.7919.0718.4318.7718.1859,600
Dec 07, 202318.3918.7118.2118.6918.1121,900
Dec 06, 202318.4318.9518.2518.2817.7144,700
Dec 05, 202318.7518.8418.1418.2317.6628,800
Dec 04, 202318.4618.9518.4618.8018.2141,400
Dec 01, 202317.1918.6017.1918.4917.9182,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...