Financial Institutions Inc (FISI) Historical Stock Data
17.85 ↑0.02 (0.11%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FISI is down -0.13% a day on average. There have been 15 days where Financial Institutions Inc closed green and 15 days where FISI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.17 | 17.85 | ↓$0.32 (-1.76%) | 17.73 | 18.17 | 31.14K |
| 2024-05-02 | 17.54 | 17.83 | ↑$0.29 (1.65%) | 17.47 | 17.88 | 64.66K |
| 2024-05-01 | 17.36 | 17.43 | ↑$0.07 (0.40%) | 17.24 | 17.94 | 68.35K |
| 2024-04-30 | 17.30 | 17.22 | ↓$0.08 (-0.46%) | 17.09 | 17.42 | 50.26K |
| 2024-04-29 | 17.71 | 17.47 | ↓$0.24 (-1.36%) | 17.41 | 17.86 | 38.29K |
| 2024-04-26 | 17.21 | 17.60 | ↑$0.39 (2.27%) | 16.95 | 17.64 | 50.17K |
| 2024-04-25 | 17.19 | 17.42 | ↑$0.23 (1.34%) | 17.18 | 17.53 | 58.60K |
| 2024-04-24 | 17.61 | 17.77 | ↑$0.16 (0.91%) | 17.34 | 18.13 | 43.89K |
| 2024-04-23 | 17.50 | 17.71 | ↑$0.21 (1.20%) | 17.09 | 17.92 | 29.22K |
| 2024-04-22 | 17.43 | 17.35 | ↓$0.08 (-0.46%) | 17.35 | 17.69 | 33.35K |
| 2024-04-19 | 16.39 | 17.36 | ↑$0.97 (5.92%) | 16.39 | 17.36 | 40.28K |
| 2024-04-18 | 16.36 | 16.42 | ↑$0.06 (0.37%) | 16.30 | 16.64 | 54.59K |
| 2024-04-17 | 16.57 | 16.34 | ↓$0.23 (-1.39%) | 16.29 | 16.72 | 31.05K |
| 2024-04-16 | 16.66 | 16.56 | ↓$0.10 (-0.60%) | 16.42 | 16.75 | 27.12K |
| 2024-04-15 | 17.25 | 16.67 | ↓$0.58 (-3.36%) | 16.59 | 17.43 | 45.54K |
| 2024-04-12 | 16.73 | 17.09 | ↑$0.36 (2.15%) | 16.66 | 17.13 | 47.68K |
| 2024-04-11 | 16.99 | 16.88 | ↓$0.11 (-0.65%) | 16.69 | 16.99 | 42.96K |
| 2024-04-10 | 17.80 | 16.81 | ↓$0.99 (-5.56%) | 16.70 | 17.90 | 206.31K |
| 2024-04-09 | 17.83 | 17.92 | ↑$0.09 (0.50%) | 17.81 | 18.07 | 37.07K |
| 2024-04-08 | 17.84 | 17.80 | ↓$0.04 (-0.22%) | 17.72 | 17.99 | 49.31K |
| 2024-04-05 | 17.81 | 17.85 | ↑$0.04 (0.22%) | 17.80 | 18.09 | 40.56K |
| 2024-04-04 | 18.33 | 17.95 | ↓$0.38 (-2.07%) | 17.89 | 18.40 | 43.73K |
| 2024-04-03 | 17.87 | 17.98 | ↑$0.11 (0.62%) | 17.86 | 18.12 | 32.52K |
| 2024-04-02 | 18.25 | 18.00 | ↓$0.25 (-1.37%) | 17.90 | 18.60 | 66.98K |
| 2024-04-01 | 18.76 | 18.30 | ↓$0.46 (-2.45%) | 18.28 | 18.76 | 45.47K |
| 2024-03-28 | 18.61 | 18.82 | ↑$0.21 (1.13%) | 18.61 | 19.11 | 64.55K |
| 2024-03-27 | 18.09 | 18.64 | ↑$0.55 (3.04%) | 18.09 | 18.64 | 55.77K |
| 2024-03-26 | 18.28 | 18.11 | ↓$0.17 (-0.93%) | 18.11 | 18.33 | 38.82K |
| 2024-03-25 | 18.05 | 18.19 | ↑$0.14 (0.78%) | 18.05 | 18.43 | 55.55K |
| 2024-03-22 | 19.13 | 18.40 | ↓$0.73 (-3.82%) | 18.37 | 19.13 | 16.52K |
Create an account or log in to view more rows.
$FISI time will come
$FISI I do it for the thrills!
$FISI Good night bears!
$FISI Hedgies
we aren't going anywhere!
$FISI Market is down
No worries
$FISI I already know
tomorrow the bulls going to say "next week" just like every week.
$FISI BUY BUY BUY BUY
$FISI bears haha
$FISI Here we go!!!
$FISI id rather have a dip then rip than a gap and crap