and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Financial Institutions Stock Price (Quote) NASDAQ:FISI
$26.05 ( -0.72% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.44 | $27.21 | Friday, 5th Aug 2022 FISI stock ended at $26.05. This is 0.72% less than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 1.51% from a day low at $25.83 to a day high of $26.22. |
| 90 days | $24.44 | $28.46 | |
| 52 weeks | $24.44 | $34.43 |
Historical Financial Institutions prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $26.14 | $26.22 | $25.83 | $26.05 | 17 214 |
| 2022-08-04 | $26.52 | $26.58 | $26.15 | $26.24 | 28 778 |
| 2022-08-03 | $26.34 | $26.52 | $25.87 | $26.40 | 25 182 |
| 2022-08-02 | $26.73 | $27.09 | $26.05 | $26.08 | 55 008 |
| 2022-08-01 | $26.48 | $26.86 | $26.36 | $26.74 | 28 657 |
| 2022-07-29 | $25.90 | $27.21 | $25.90 | $26.51 | 50 744 |
| 2022-07-28 | $26.71 | $26.71 | $25.95 | $26.29 | 24 192 |
| 2022-07-27 | $26.43 | $27.09 | $26.07 | $26.65 | 34 943 |
| 2022-07-26 | $25.98 | $26.41 | $25.98 | $26.23 | 22 468 |
| 2022-07-25 | $25.76 | $26.31 | $25.76 | $26.27 | 25 388 |
| 2022-07-22 | $25.98 | $25.98 | $25.50 | $25.64 | 19 703 |
| 2022-07-21 | $25.82 | $25.96 | $25.61 | $25.83 | 18 539 |
| 2022-07-20 | $25.69 | $26.05 | $25.69 | $26.00 | 26 529 |
| 2022-07-19 | $25.60 | $26.03 | $25.43 | $25.85 | 29 485 |
| 2022-07-18 | $25.32 | $25.53 | $25.00 | $25.32 | 33 970 |
| 2022-07-15 | $25.22 | $25.69 | $24.88 | $25.36 | 38 073 |
| 2022-07-14 | $25.09 | $25.09 | $24.44 | $24.70 | 47 369 |
| 2022-07-13 | $25.61 | $25.71 | $25.09 | $25.09 | 36 038 |
| 2022-07-12 | $25.62 | $26.15 | $25.62 | $25.82 | 18 206 |
| 2022-07-11 | $25.70 | $26.09 | $25.70 | $25.83 | 22 239 |
| 2022-07-08 | $26.00 | $26.12 | $25.48 | $25.81 | 41 141 |
| 2022-07-07 | $25.99 | $26.27 | $25.87 | $25.91 | 32 291 |
| 2022-07-06 | $26.09 | $26.28 | $25.90 | $25.93 | 32 370 |
| 2022-07-05 | $26.31 | $26.31 | $25.68 | $26.23 | 42 265 |
| 2022-07-01 | $26.01 | $26.60 | $25.99 | $26.50 | 37 439 |
| 2022-06-30 | $25.76 | $26.19 | $25.45 | $26.02 | 34 159 |
| 2022-06-29 | $26.19 | $26.36 | $26.07 | $26.09 | 38 095 |
| 2022-06-28 | $26.61 | $27.50 | $26.35 | $26.35 | 30 171 |
| 2022-06-27 | $28.10 | $28.20 | $26.32 | $26.38 | 76 513 |
| 2022-06-24 | $26.08 | $28.46 | $26.08 | $28.23 | 211 280 |
| 2022-06-23 | $26.42 | $26.59 | $25.97 | $26.08 | 34 546 |
| 2022-06-22 | $25.88 | $26.58 | $25.88 | $26.50 | 47 996 |
| 2022-06-21 | $26.70 | $26.70 | $26.19 | $26.27 | 56 370 |
| 2022-06-17 | $26.05 | $27.10 | $25.65 | $25.98 | 121 407 |
| 2022-06-16 | $26.08 | $26.25 | $25.64 | $25.74 | 38 716 |
| 2022-06-15 | $26.60 | $27.05 | $26.46 | $26.65 | 55 979 |
| 2022-06-14 | $26.15 | $26.54 | $26.09 | $26.53 | 45 269 |
| 2022-06-13 | $25.88 | $26.40 | $25.81 | $25.89 | 53 125 |
| 2022-06-10 | $26.77 | $26.77 | $26.03 | $26.22 | 103 069 |
| 2022-06-09 | $27.46 | $27.46 | $26.85 | $26.90 | 28 557 |
| 2022-06-08 | $27.79 | $28.09 | $27.30 | $27.61 | 31 998 |
| 2022-06-07 | $27.93 | $28.25 | $27.83 | $27.85 | 39 805 |
| 2022-06-06 | $28.33 | $28.33 | $27.80 | $28.28 | 37 134 |
| 2022-06-03 | $28.08 | $28.15 | $27.53 | $27.71 | 25 585 |
| 2022-06-02 | $27.64 | $28.20 | $27.56 | $28.09 | 22 728 |
| 2022-06-01 | $28.10 | $28.10 | $27.44 | $27.75 | 36 876 |
| 2022-05-31 | $27.92 | $28.27 | $27.68 | $28.15 | 35 360 |
| 2022-05-27 | $27.85 | $27.99 | $27.63 | $27.99 | 32 901 |
| 2022-05-26 | $27.48 | $27.94 | $26.96 | $27.71 | 28 920 |
| 2022-05-25 | $27.27 | $27.63 | $27.15 | $27.26 | 31 087 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
