Financial Institutions In... (FISI)
27.81
-0.21 (-0.75%)
At close: Mar 03, 2025, 3:59 PM
27.76
-0.18%
After-hours: Mar 03, 2025, 04:00 PM EST
FISI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 27.80 | 28.18 | 27.75 | 28.02 | 0.29 | 1.05% | 112,359 |
| 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 |
| Jan 21, 2025 | 27.09 | 27.78 | 27.09 | 27.33 | 0.36 | 1.33% | 76,829 |
| Jan 17, 2025 | 26.95 | 27.30 | 26.82 | 26.97 | 0.35 | 1.31% | 463,300 |
| Jan 16, 2025 | 27.23 | 27.31 | 26.40 | 26.62 | -0.58 | -2.13% | 171,644 |
| Jan 15, 2025 | 27.45 | 27.50 | 26.80 | 27.20 | 0.51 | 1.91% | 78,200 |
| Jan 14, 2025 | 26.01 | 26.74 | 26.01 | 26.69 | 0.89 | 3.45% | 85,100 |
| Jan 13, 2025 | 25.45 | 25.91 | 25.41 | 25.80 | 0.14 | 0.55% | 78,800 |
| Jan 10, 2025 | 25.73 | 25.73 | 25.23 | 25.66 | -0.59 | -2.25% | 130,000 |
| Jan 8, 2025 | 26.31 | 26.47 | 25.90 | 26.25 | -0.12 | -0.46% | 72,700 |
| Jan 7, 2025 | 26.66 | 26.95 | 26.11 | 26.37 | -0.33 | -1.24% | 115,016 |
| Jan 6, 2025 | 26.82 | 27.30 | 26.62 | 26.70 | -0.11 | -0.41% | 115,531 |
| Jan 3, 2025 | 26.83 | 26.99 | 26.40 | 26.81 | 0.00 | 0.00% | 85,502 |
| Jan 2, 2025 | 27.28 | 27.86 | 26.75 | 26.81 | -0.48 | -1.76% | 125,718 |
| Dec 31, 2024 | 27.25 | 27.48 | 26.93 | 27.29 | 0.27 | 1.00% | 80,525 |
| Dec 30, 2024 | 27.00 | 27.20 | 26.50 | 27.02 | 0.01 | 0.04% | 83,100 |
| Dec 27, 2024 | 27.30 | 27.64 | 26.70 | 27.01 | -0.37 | -1.35% | 99,731 |
| Dec 26, 2024 | 27.26 | 27.56 | 26.76 | 27.38 | -0.01 | -0.04% | 155,600 |
| Dec 24, 2024 | 27.47 | 27.75 | 26.99 | 27.39 | 0.02 | 0.07% | 56,300 |
| Dec 23, 2024 | 27.09 | 27.47 | 27.05 | 27.37 | 0.25 | 0.92% | 101,223 |
| Dec 20, 2024 | 26.76 | 27.49 | 26.76 | 27.12 | 0.47 | 1.76% | 257,519 |
| Dec 19, 2024 | 27.43 | 27.75 | 26.62 | 26.65 | -0.41 | -1.52% | 137,036 |
| Dec 18, 2024 | 28.54 | 28.99 | 26.89 | 27.06 | -1.39 | -4.89% | 135,441 |
| Dec 17, 2024 | 29.04 | 29.34 | 28.40 | 28.45 | -0.47 | -1.63% | 164,100 |
| Dec 16, 2024 | 28.74 | 28.99 | 28.31 | 28.92 | 0.06 | 0.21% | 99,100 |