Financial Institutions Inc (FISI) Historical Stock Data
26.38 ↓0.02 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FISI is down -0.01% a day on average. There have been 17 days where Financial Institutions Inc closed green and 13 days where FISI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 26.30 | 26.38 | ↑$0.08 (0.30%) | 26.00 | 26.45 | 27.33K |
| 2024-11-19 | 26.20 | 26.40 | ↑$0.20 (0.76%) | 26.06 | 26.51 | 16.08K |
| 2024-11-18 | 26.82 | 26.54 | ↓$0.28 (-1.04%) | 26.40 | 27.05 | 35.02K |
| 2024-11-15 | 27.20 | 26.83 | ↓$0.37 (-1.36%) | 26.63 | 27.29 | 29.08K |
| 2024-11-14 | 27.15 | 27.04 | ↓$0.11 (-0.41%) | 26.90 | 27.45 | 28.93K |
| 2024-11-13 | 27.69 | 27.17 | ↓$0.52 (-1.88%) | 27.10 | 27.91 | 35.78K |
| 2024-11-12 | 27.75 | 27.46 | ↓$0.29 (-1.05%) | 27.40 | 28.00 | 49.55K |
| 2024-11-11 | 27.40 | 27.78 | ↑$0.38 (1.39%) | 27.30 | 28.12 | 57.91K |
| 2024-11-08 | 26.53 | 26.96 | ↑$0.43 (1.62%) | 26.53 | 27.11 | 41.29K |
| 2024-11-07 | 27.99 | 26.64 | ↓$1.35 (-4.82%) | 26.64 | 27.99 | 60.75K |
| 2024-11-06 | 26.73 | 27.98 | ↑$1.25 (4.68%) | 26.73 | 28.00 | 161.22K |
| 2024-11-05 | 24.24 | 24.65 | ↑$0.41 (1.69%) | 24.24 | 24.74 | 30.78K |
| 2024-11-04 | 23.85 | 24.21 | ↑$0.36 (1.51%) | 23.69 | 24.27 | 49.43K |
| 2024-11-01 | 24.14 | 23.84 | ↓$0.30 (-1.24%) | 23.68 | 24.17 | 30.24K |
| 2024-10-31 | 24.50 | 24.01 | ↓$0.49 (-2.00%) | 24.01 | 24.66 | 26.83K |
| 2024-10-30 | 24.48 | 24.47 | ↓$0.01 (-0.04%) | 24.47 | 25.15 | 23.83K |
| 2024-10-29 | 24.44 | 24.48 | ↑$0.04 (0.16%) | 24.38 | 24.70 | 26.77K |
| 2024-10-28 | 24.20 | 24.54 | ↑$0.34 (1.40%) | 24.08 | 24.96 | 47.43K |
| 2024-10-25 | 24.77 | 24.01 | ↓$0.76 (-3.07%) | 23.54 | 24.87 | 34.37K |
| 2024-10-24 | 25.80 | 24.98 | ↓$0.82 (-3.18%) | 24.58 | 25.80 | 51.70K |
| 2024-10-23 | 25.28 | 25.61 | ↑$0.33 (1.31%) | 25.23 | 25.62 | 28.52K |
| 2024-10-22 | 25.23 | 25.34 | ↑$0.11 (0.44%) | 25.11 | 25.41 | 29.02K |
| 2024-10-21 | 25.98 | 25.18 | ↓$0.80 (-3.08%) | 25.14 | 25.98 | 23.81K |
| 2024-10-18 | 26.81 | 26.21 | ↓$0.60 (-2.24%) | 26.15 | 26.81 | 22.02K |
| 2024-10-17 | 26.37 | 26.83 | ↑$0.46 (1.74%) | 26.23 | 26.87 | 29.17K |
| 2024-10-16 | 26.15 | 26.52 | ↑$0.37 (1.41%) | 25.88 | 26.83 | 53.51K |
| 2024-10-15 | 25.60 | 25.87 | ↑$0.27 (1.05%) | 25.59 | 26.60 | 42.39K |
| 2024-10-14 | 25.31 | 25.54 | ↑$0.23 (0.91%) | 24.98 | 25.77 | 29.73K |
| 2024-10-11 | 24.68 | 25.51 | ↑$0.83 (3.36%) | 24.68 | 25.51 | 36.68K |
| 2024-10-10 | 24.22 | 24.57 | ↑$0.35 (1.45%) | 24.22 | 24.60 | 20.34K |
Create an account or log in to view more rows.
$FISI Moon soon
$FISI Silly Bears tricks are for kids
$FISI lets see if it can hold the line
$FISI I'm not afraid.
I'm long
And I'm strong..........
$FISI Looking for this cup to breakout.
$FISI whelp. you win this round. goodluck
$FISI gonna come down hard today
$FISI the FOMO will be epic
$FISI time will come
$FISI I do it for the thrills!