Financial Institutions Inc (FISI) Historical Stock Data
30.86 ↓0.38 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FISI is up 0.42% a day on average. There have been 18 days where Financial Institutions Inc closed green and 12 days where FISI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 31.12 | 30.86 | ↓$0.26 (-0.84%) | 30.83 | 31.24 | 63.34K |
| 2025-12-04 | 31.18 | 31.24 | ↑$0.06 (0.19%) | 31.00 | 31.42 | 82.22K |
| 2025-12-03 | 30.79 | 31.26 | ↑$0.47 (1.53%) | 30.62 | 31.29 | 106.49K |
| 2025-12-02 | 30.84 | 30.55 | ↓$0.29 (-0.94%) | 30.45 | 30.84 | 58.73K |
| 2025-12-01 | 30.36 | 30.64 | ↑$0.28 (0.92%) | 30.28 | 30.96 | 174.14K |
| 2025-11-28 | 30.53 | 30.60 | ↑$0.07 (0.23%) | 30.28 | 30.69 | 57.14K |
| 2025-11-26 | 30.66 | 30.59 | ↓$0.07 (-0.23%) | 30.44 | 30.78 | 69.41K |
| 2025-11-25 | 29.90 | 30.76 | ↑$0.86 (2.88%) | 29.82 | 30.91 | 218.27K |
| 2025-11-24 | 29.50 | 29.65 | ↑$0.15 (0.51%) | 29.34 | 29.76 | 139.61K |
| 2025-11-21 | 28.57 | 29.47 | ↑$0.90 (3.15%) | 28.50 | 29.67 | 122.11K |
| 2025-11-20 | 28.92 | 28.50 | ↓$0.42 (-1.45%) | 28.47 | 29.27 | 97.19K |
| 2025-11-19 | 28.26 | 28.59 | ↑$0.33 (1.17%) | 28.25 | 28.68 | 92.73K |
| 2025-11-18 | 28.43 | 28.31 | ↓$0.12 (-0.42%) | 28.21 | 28.70 | 104.21K |
| 2025-11-17 | 29.10 | 28.52 | ↓$0.58 (-1.99%) | 28.30 | 29.34 | 122.80K |
| 2025-11-14 | 29.12 | 29.25 | ↑$0.13 (0.45%) | 28.77 | 29.39 | 89.61K |
| 2025-11-13 | 29.50 | 29.47 | ↓$0.03 (-0.10%) | 29.26 | 29.73 | 111.15K |
| 2025-11-12 | 29.67 | 29.60 | ↓$0.07 (-0.24%) | 29.53 | 30.07 | 83.96K |
| 2025-11-11 | 29.68 | 29.70 | ↑$0.02 (0.07%) | 29.60 | 29.86 | 70.29K |
| 2025-11-10 | 29.44 | 29.79 | ↑$0.35 (1.19%) | 29.40 | 29.88 | 87.40K |
| 2025-11-07 | 29.03 | 29.33 | ↑$0.30 (1.03%) | 28.80 | 29.34 | 193.43K |
| 2025-11-06 | 29.15 | 29.08 | ↓$0.07 (-0.24%) | 28.83 | 29.22 | 78.21K |
| 2025-11-05 | 28.76 | 29.24 | ↑$0.48 (1.67%) | 28.72 | 29.26 | 97.43K |
| 2025-11-04 | 28.80 | 28.76 | ↓$0.04 (-0.14%) | 28.46 | 28.99 | 120.88K |
| 2025-11-03 | 28.51 | 29.03 | ↑$0.52 (1.82%) | 28.03 | 29.12 | 135.59K |
| 2025-10-31 | 28.35 | 28.43 | ↑$0.08 (0.28%) | 28.00 | 28.59 | 121.96K |
| 2025-10-30 | 28.83 | 28.67 | ↓$0.16 (-0.55%) | 28.61 | 29.26 | 103.33K |
| 2025-10-29 | 29.40 | 28.92 | ↓$0.48 (-1.63%) | 28.69 | 29.61 | 293.20K |
| 2025-10-28 | 29.40 | 29.46 | ↑$0.06 (0.20%) | 29.01 | 29.54 | 138.54K |
| 2025-10-27 | 29.39 | 29.45 | ↑$0.06 (0.20%) | 29.05 | 29.88 | 273.04K |
| 2025-10-24 | 27.89 | 28.95 | ↑$1.06 (3.80%) | 27.84 | 29.25 | 307.26K |
Create an account or log in to view more rows.
$FISI time will come
$FISI unstoppable up wow
$FISI all in
$FISI Love this stock.
Light taps
$FISI Buy now
$FISI why is there no volume? Is that suspicious?
$FISI LFFGG
$FISI hot damn <3
$FISI Moon soon
$FISI Silly Bears tricks are for kids