Free Trial

Financial Institutions (FISI) Stock Chart & Stock Price History

Financial Institutions logo
$24.01
-0.46 (-1.88%)
(As of 10/31/2024 ET)

Financial Institutions Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-5.73%
3 Month
Performance
-8.78%
6 Month
Performance
+39.43%
Year-To-Date
Performance
+12.72%
1 Year
Performance
+51.58%
Receive FISI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Financial Institutions and its competitors with MarketBeat's FREE daily newsletter

FISI Stock Chart for Thursday, October, 31, 2024

Financial Institutions Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$24.48$24.47
-0.04%
$25.15$24.4723,827 shs$377.99 million
10/29/2024$24.54$24.48
-0.24%
$24.70$24.3826,773 shs$378.14 million
10/28/2024$24.01$24.54
+2.21%
$24.96$24.0847,429 shs$379.07 million
10/25/2024$24.98$24.01
-3.88%
$24.87$23.5434,371 shs$370.88 million
10/24/2024$25.61$24.98
-2.46%
$25.80$24.5851,703 shs$385.87 million
10/23/2024$25.34$25.61
+1.07%
$25.62$25.2328,518 shs$395.60 million
10/22/2024$25.18$25.34
+0.64%
$25.41$25.1129,014 shs$391.43 million
10/21/2024$26.21$25.18
-3.93%
$26.27$25.1423,805 shs$388.96 million
10/18/2024$26.83$26.21
-2.31%
$26.81$26.1522,017 shs$404.87 million
10/17/2024$26.52$26.83
+1.17%
$26.87$26.2329,171 shs$414.44 million
10/16/2024$25.87$26.52
+2.51%
$26.83$25.8853,509 shs$409.65 million
10/15/2024$25.54$25.87
+1.29%
$26.60$25.5942,394 shs$399.61 million
10/14/2024$25.51$25.54
+0.12%
$25.77$24.9829,727 shs$394.52 million
10/11/2024$24.57$25.51
+3.83%
$25.51$24.6836,681 shs$394.13 million
10/10/2024$24.49$24.57
+0.33%
$24.60$24.2220,324 shs$379.53 million
10/09/2024$24.62$24.49
-0.53%
$24.83$24.3119,190 shs$378.30 million
10/08/2024$24.55$24.62
+0.29%
$24.78$24.4824,237 shs$380.31 million
10/07/2024$24.77$24.55
-0.89%
$24.72$24.2226,256 shs$379.22 million
10/04/2024$24.40$24.77
+1.52%
$25.27$24.4635,280 shs$382.62 million
10/03/2024$24.40$24.40$24.61$23.8135,790 shs$376.91 million
10/02/2024$24.70$24.40
-1.21%
$24.88$24.2121,796 shs$376.91 million
10/01/2024$25.47$24.70
-3.02%
$25.37$24.6023,768 shs$381.54 million
09/30/2024$25.18$25.47
+1.15%
$25.83$24.7919,200 shs$393.44 million
09/27/2024$25.16$25.18
+0.08%
$25.64$25.0618,034 shs$388.96 million
09/26/2024$24.97$25.16
+0.76%
$25.46$24.8727,015 shs$388.65 million
09/25/2024$25.26$24.97
-1.15%
$25.12$24.7033,936 shs$385.79 million
09/24/2024$25.55$25.26
-1.14%
$25.79$25.2328,800 shs$390.19 million
09/23/2024$26.40$25.55
-3.22%
$26.57$25.4148,409 shs$394.67 million
09/20/2024$26.84$26.40
-1.64%
$26.93$26.40142,223 shs$407.80 million
09/19/2024$26.03$26.84
+3.11%
$26.85$26.2350,984 shs$414.60 million
09/18/2024$26.08$26.03
-0.19%
$27.00$25.6744,963 shs$402.09 million
09/17/2024$25.81$26.08
+1.05%
$26.66$25.7827,806 shs$402.86 million
09/16/2024$25.57$25.81
+0.94%
$25.91$25.5823,067 shs$398.69 million
09/13/2024$24.87$25.57
+2.81%
$25.70$25.0044,447 shs$395.06 million
09/12/2024$24.57$24.87
+1.22%
$25.11$24.5439,389 shs$384.17 million
09/11/2024$25.34$24.57
-3.04%
$24.97$24.0328,302 shs$379.53 million
09/10/2024$25.01$25.34
+1.32%
$25.44$24.6725,071 shs$391.50 million
09/09/2024$24.55$25.01
+1.87%
$25.07$24.5738,445 shs$386.40 million
09/06/2024$24.82$24.55
-1.09%
$24.92$24.4320,572 shs$379.22 million
09/05/2024$24.99$24.82
-0.68%
$25.23$24.7413,474 shs$383.40 million
Protect Your Bank Account with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
09/04/2024$25.59$24.99
-2.34%
$25.63$24.8525,726 shs$386.02 million
09/03/2024$26.02$25.59
-1.65%
$25.88$25.4021,698 shs$395.29 million
09/02/2024$26.02$26.02$26.25$25.6328,800 shs$401.93 million
08/30/2024$25.91$26.02
+0.42%
$26.25$25.6328,868 shs$401.93 million
08/29/2024$25.65$25.91
+1.01%
$26.02$25.5146,758 shs$400.23 million
08/28/2024$25.46$25.65
+0.75%
$25.81$24.7233,043 shs$393.28 million
08/27/2024$25.79$25.46
-1.28%
$25.78$25.0628,871 shs$393.28 million
08/26/2024$25.94$25.79
-0.58%
$26.18$25.7261,436 shs$398.38 million
08/23/2024$24.57$25.94
+5.58%
$26.41$24.8252,850 shs$400.70 million
08/22/2024$24.46$24.57
+0.45%
$24.77$24.4125,367 shs$379.53 million
08/21/2024$24.24$24.46
+0.91%
$24.53$24.1628,672 shs$377.83 million
08/20/2024$24.58$24.24
-1.38%
$24.58$24.0043,988 shs$374.44 million
08/19/2024$24.64$24.58
-0.24%
$24.83$24.4351,802 shs$379.69 million
08/16/2024$23.93$24.64
+2.97%
$24.83$23.4697,073 shs$380.61 million
08/15/2024$23.63$23.93
+1.27%
$24.43$23.7552,709 shs$369.65 million
08/14/2024$23.65$23.63
-0.08%
$23.86$23.2543,620 shs$365.01 million
08/13/2024$22.98$23.65
+2.92%
$24.27$22.4792,074 shs$365.32 million
08/12/2024$23.22$22.98
-1.03%
$23.59$22.6753,309 shs$354.97 million
08/09/2024$23.23$23.22
-0.04%
$23.72$22.6037,873 shs$358.68 million
08/08/2024$22.72$23.23
+2.24%
$23.36$22.5039,702 shs$358.83 million
08/07/2024$23.09$22.72
-1.60%
$23.67$22.5932,536 shs$350.96 million
08/06/2024$22.68$23.09
+1.81%
$23.16$22.4642,368 shs$356.67 million
08/05/2024$24.04$22.68
-5.66%
$23.39$22.3281,504 shs$350.41 million
08/02/2024$25.13$24.04
-4.34%
$24.56$23.5476,525 shs$371.42 million
08/01/2024$26.32$25.13
-4.52%
$26.22$24.6579,698 shs$388.18 million
07/31/2024$27.58$26.32
-4.57%
$27.65$26.32146,298 shs$406.64 million
07/30/2024$24.91$27.58
+10.72%
$27.75$24.86238,787 shs$426.11 million


This page (NASDAQ:FISI) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners