Financial Institutions Inc (FISI) Historical Stock Data
27.12 ↑0.47 (1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FISI is down -0.19% a day on average. There have been 11 days where Financial Institutions Inc closed green and 19 days where FISI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.76 | 27.12 | ↑$0.36 (1.35%) | 26.76 | 27.49 | 257.52K |
| 2024-12-19 | 27.43 | 26.65 | ↓$0.78 (-2.84%) | 26.62 | 27.75 | 137.04K |
| 2024-12-18 | 28.54 | 27.06 | ↓$1.48 (-5.19%) | 26.89 | 28.99 | 135.44K |
| 2024-12-17 | 29.04 | 28.45 | ↓$0.59 (-2.03%) | 28.40 | 29.34 | 164.08K |
| 2024-12-16 | 28.74 | 28.92 | ↑$0.18 (0.63%) | 28.31 | 28.99 | 99.07K |
| 2024-12-13 | 28.32 | 28.86 | ↑$0.54 (1.91%) | 27.72 | 28.88 | 162.05K |
| 2024-12-12 | 27.55 | 28.75 | ↑$1.20 (4.37%) | 27.05 | 28.95 | 1.25M |
| 2024-12-11 | 27.12 | 27.02 | ↓$0.10 (-0.37%) | 26.68 | 27.36 | 104.81K |
| 2024-12-10 | 26.80 | 26.73 | ↓$0.07 (-0.26%) | 26.20 | 27.42 | 56.01K |
| 2024-12-09 | 26.77 | 26.64 | ↓$0.13 (-0.49%) | 26.57 | 27.05 | 36.60K |
| 2024-12-06 | 27.00 | 26.73 | ↓$0.27 (-1.00%) | 26.29 | 27.00 | 32.05K |
| 2024-12-05 | 26.95 | 26.71 | ↓$0.24 (-0.89%) | 26.71 | 27.16 | 35.24K |
| 2024-12-04 | 26.57 | 26.92 | ↑$0.35 (1.32%) | 26.50 | 27.01 | 32.48K |
| 2024-12-03 | 27.03 | 26.71 | ↓$0.33 (-1.20%) | 26.55 | 27.05 | 24.23K |
| 2024-12-02 | 27.16 | 27.06 | ↓$0.10 (-0.37%) | 26.50 | 27.29 | 40.84K |
| 2024-11-29 | 27.18 | 27.16 | ↓$0.02 (-0.07%) | 26.77 | 27.30 | 25.41K |
| 2024-11-27 | 27.39 | 26.92 | ↓$0.47 (-1.72%) | 26.39 | 27.73 | 109.62K |
| 2024-11-26 | 27.93 | 27.37 | ↓$0.56 (-2.01%) | 26.26 | 28.26 | 180.09K |
| 2024-11-25 | 28.24 | 28.21 | ↓$0.03 (-0.11%) | 27.71 | 29.14 | 59.34K |
| 2024-11-22 | 27.50 | 27.90 | ↑$0.40 (1.45%) | 27.42 | 28.14 | 42.87K |
| 2024-11-21 | 26.54 | 27.46 | ↑$0.92 (3.47%) | 26.54 | 27.49 | 49.49K |
| 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 |
Create an account or log in to view more rows.
$FISI LFFGG
$FISI hot damn <3
$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