Financial Institutions In... (FISI)
NASDAQ: FISI
· Real-Time Price · USD
27.45
-0.31 (-1.12%)
At close: Sep 05, 2025, 3:59 PM
27.45
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.91 | 28.04 | 27.33 | 27.45 | 27.45 | -1.12% | 154,905 |
| Sep 4, 2025 | 27.40 | 27.77 | 27.36 | 27.76 | 27.76 | 1.68% | 104,500 |
| Sep 3, 2025 | 27.21 | 27.49 | 27.09 | 27.30 | 27.30 | -0.29% | 71,822 |
| Sep 2, 2025 | 27.33 | 27.58 | 27.17 | 27.38 | 27.38 | -1.05% | 88,700 |
| Aug 29, 2025 | 27.72 | 27.85 | 27.54 | 27.67 | 27.67 | 0.18% | 64,005 |
| Aug 28, 2025 | 27.67 | 27.81 | 27.50 | 27.62 | 27.62 | 0.04% | 132,537 |
| Aug 27, 2025 | 27.48 | 27.74 | 27.45 | 27.61 | 27.61 | 0.29% | 81,000 |
| Aug 26, 2025 | 27.20 | 27.66 | 27.17 | 27.53 | 27.53 | 1.44% | 167,300 |
| Aug 25, 2025 | 27.18 | 27.51 | 27.10 | 27.14 | 27.14 | -0.22% | 105,334 |
| Aug 22, 2025 | 26.06 | 27.33 | 26.06 | 27.20 | 27.20 | 5.02% | 513,335 |
| Aug 21, 2025 | 26.51 | 26.51 | 25.80 | 25.90 | 25.90 | -0.19% | 63,400 |
| Aug 20, 2025 | 25.87 | 25.99 | 25.74 | 25.95 | 25.95 | 0.43% | 98,936 |
| Aug 19, 2025 | 25.91 | 26.23 | 25.75 | 25.84 | 25.84 | -0.39% | 84,600 |
| Aug 18, 2025 | 25.75 | 26.02 | 25.66 | 25.94 | 25.94 | 0.62% | 170,400 |
| Aug 15, 2025 | 26.63 | 26.65 | 25.74 | 25.78 | 25.78 | -2.31% | 213,200 |
| Aug 14, 2025 | 26.36 | 26.72 | 26.03 | 26.39 | 26.39 | -0.26% | 129,200 |
| Aug 13, 2025 | 26.23 | 26.57 | 26.01 | 26.46 | 26.46 | 1.77% | 247,100 |
| Aug 12, 2025 | 25.12 | 26.07 | 24.90 | 26.00 | 26.00 | 4.54% | 105,532 |
| Aug 11, 2025 | 24.92 | 25.66 | 24.72 | 24.87 | 24.87 | -0.04% | 70,917 |
| Aug 8, 2025 | 24.92 | 25.03 | 24.65 | 24.88 | 24.88 | 0.77% | 85,100 |