Financial Institutions In... (FISI)
22.48
-2.85 (-11.25%)
At close: Apr 03, 2025, 3:59 PM
22.51
0.11%
After-hours: Apr 03, 2025, 04:05 PM EDT
Financial Institutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 24.65 | 25.35 | 24.65 | 25.33 | 0.49 | 1.97% | 145,260 |
| Apr 1, 2025 | 24.85 | 25.10 | 24.58 | 24.84 | -0.12 | -0.48% | 104,400 |
| Mar 31, 2025 | 24.75 | 25.08 | 24.65 | 24.96 | -0.04 | -0.16% | 165,800 |
| Mar 28, 2025 | 25.57 | 25.85 | 24.84 | 25.00 | -0.56 | -2.19% | 110,100 |
| Mar 27, 2025 | 25.74 | 26.08 | 25.51 | 25.56 | -0.21 | -0.81% | 126,545 |
| Mar 26, 2025 | 25.94 | 26.41 | 25.63 | 25.77 | -0.17 | -0.66% | 95,529 |
| Mar 25, 2025 | 26.30 | 26.42 | 25.92 | 25.94 | -0.37 | -1.41% | 133,333 |
| Mar 24, 2025 | 25.78 | 26.36 | 25.76 | 26.31 | 0.94 | 3.71% | 147,700 |
| Mar 21, 2025 | 25.52 | 25.77 | 25.28 | 25.37 | -0.31 | -1.21% | 1,130,105 |
| Mar 20, 2025 | 26.60 | 26.90 | 25.66 | 25.68 | -0.30 | -1.15% | 172,804 |
| Mar 19, 2025 | 25.84 | 26.71 | 25.61 | 25.98 | 0.26 | 1.01% | 191,900 |
| Mar 18, 2025 | 25.74 | 27.60 | 25.61 | 25.72 | -0.11 | -0.43% | 226,316 |
| Mar 17, 2025 | 26.07 | 26.34 | 25.73 | 25.83 | -0.22 | -0.84% | 164,815 |
| Mar 14, 2025 | 25.98 | 27.20 | 25.49 | 26.05 | 0.05 | 0.19% | 283,200 |
| Mar 13, 2025 | 27.21 | 27.73 | 25.94 | 26.00 | -0.25 | -0.95% | 229,017 |
| Mar 12, 2025 | 26.20 | 27.27 | 25.85 | 26.25 | 0.38 | 1.47% | 215,300 |
| Mar 11, 2025 | 27.12 | 27.66 | 25.50 | 25.87 | -0.07 | -0.27% | 297,018 |
| Mar 10, 2025 | 26.77 | 27.07 | 25.53 | 25.94 | -0.99 | -3.68% | 307,900 |
| Mar 7, 2025 | 26.83 | 27.17 | 26.55 | 26.93 | 0.03 | 0.11% | 181,600 |
| Mar 6, 2025 | 26.92 | 27.16 | 26.64 | 26.90 | -0.18 | -0.66% | 175,600 |
| Mar 5, 2025 | 27.00 | 27.71 | 26.43 | 27.08 | 0.08 | 0.30% | 149,800 |
| Mar 4, 2025 | 27.50 | 27.60 | 26.60 | 27.00 | -0.76 | -2.74% | 171,720 |
| Mar 3, 2025 | 28.10 | 28.51 | 27.62 | 27.76 | -0.26 | -0.93% | 119,200 |
| Feb 28, 2025 | 27.80 | 28.18 | 27.75 | 28.02 | 0.29 | 1.05% | 112,400 |
| Feb 27, 2025 | 27.84 | 28.10 | 27.64 | 27.73 | -0.10 | -0.36% | 115,314 |
| Feb 26, 2025 | 28.23 | 28.57 | 27.63 | 27.83 | -0.33 | -1.17% | 162,100 |
| Feb 25, 2025 | 28.33 | 28.58 | 28.12 | 28.16 | -0.05 | -0.18% | 154,547 |
| Feb 24, 2025 | 28.70 | 28.75 | 28.20 | 28.21 | -0.45 | -1.57% | 234,100 |
| Feb 21, 2025 | 29.50 | 29.50 | 28.58 | 28.66 | -0.50 | -1.71% | 169,800 |
| Feb 20, 2025 | 29.51 | 29.77 | 28.89 | 29.16 | -0.47 | -1.59% | 164,900 |
| Feb 19, 2025 | 29.17 | 29.79 | 28.97 | 29.63 | 0.07 | 0.24% | 169,005 |
| Feb 18, 2025 | 28.90 | 29.65 | 28.72 | 29.56 | 0.67 | 2.32% | 157,200 |
| Feb 14, 2025 | 28.50 | 29.00 | 28.26 | 28.89 | 0.44 | 1.55% | 154,000 |
| Feb 13, 2025 | 28.18 | 28.52 | 28.01 | 28.45 | 0.45 | 1.61% | 131,214 |
| Feb 12, 2025 | 28.00 | 28.26 | 27.84 | 28.00 | -0.39 | -1.37% | 90,913 |
| Feb 11, 2025 | 27.77 | 28.45 | 27.74 | 28.39 | 0.41 | 1.47% | 150,100 |
| Feb 10, 2025 | 27.98 | 28.15 | 27.53 | 27.98 | 0.05 | 0.18% | 101,700 |
| Feb 7, 2025 | 28.25 | 28.25 | 27.22 | 27.93 | -0.40 | -1.41% | 149,203 |
| Feb 6, 2025 | 28.03 | 28.37 | 27.76 | 28.33 | 0.45 | 1.61% | 104,421 |
| Feb 5, 2025 | 27.73 | 27.93 | 27.51 | 27.88 | 0.25 | 0.90% | 86,445 |
| Feb 4, 2025 | 26.69 | 27.67 | 26.57 | 27.63 | 0.91 | 3.41% | 202,920 |
| Feb 3, 2025 | 26.37 | 27.29 | 26.37 | 26.72 | 0.35 | 1.33% | 233,411 |
| Jan 31, 2025 | 26.25 | 27.32 | 26.00 | 26.37 | -0.79 | -2.91% | 415,822 |
| Jan 30, 2025 | 27.39 | 27.53 | 26.91 | 27.16 | -0.03 | -0.11% | 120,752 |
| Jan 29, 2025 | 27.32 | 27.55 | 26.75 | 27.19 | 0.16 | 0.59% | 196,700 |
| Jan 28, 2025 | 27.06 | 27.30 | 26.79 | 27.03 | -0.19 | -0.70% | 144,200 |
| Jan 27, 2025 | 27.05 | 27.69 | 27.05 | 27.22 | 0.14 | 0.52% | 82,918 |
| Jan 24, 2025 | 26.70 | 27.21 | 26.70 | 27.08 | 0.23 | 0.86% | 184,100 |
| Jan 23, 2025 | 27.06 | 27.18 | 26.63 | 26.85 | -0.13 | -0.48% | 91,411 |
| Jan 22, 2025 | 27.18 | 27.30 | 26.77 | 26.98 | -0.35 | -1.28% | 70,900 |