NASDAQ:FISI
Financial Institutions Stock Price (Quote)
$17.85
+0.0200 (+0.112%)
At Close: May 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FISI stock ended at $17.85. This is 0.112% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.41% from a day low at $17.73 to a day high of $17.98. |
90 days | $141.16 | $227.30 | |
52 weeks | $84.73 | $227.30 |
Date | Open | High | Low | Close | Volume |
May 13, 2020 | $15.21 | $15.21 | $14.02 | $14.31 | 79 112 |
May 12, 2020 | $16.79 | $17.13 | $15.26 | $15.34 | 69 993 |
May 11, 2020 | $17.41 | $17.92 | $16.56 | $16.75 | 49 778 |
May 08, 2020 | $17.15 | $17.95 | $17.01 | $17.87 | 69 602 |
May 07, 2020 | $16.74 | $17.58 | $16.44 | $16.96 | 56 924 |
May 06, 2020 | $16.85 | $16.87 | $15.81 | $15.96 | 41 042 |
May 05, 2020 | $18.41 | $19.56 | $16.70 | $16.78 | 78 318 |
May 04, 2020 | $16.95 | $18.01 | $16.94 | $17.64 | 42 839 |
May 01, 2020 | $16.53 | $17.92 | $15.75 | $17.44 | 81 290 |
Apr 30, 2020 | $20.02 | $21.54 | $19.19 | $19.35 | 54 933 |
Apr 29, 2020 | $19.71 | $21.22 | $19.53 | $20.62 | 54 613 |
Apr 28, 2020 | $18.50 | $19.07 | $18.29 | $18.73 | 41 863 |
Apr 27, 2020 | $17.30 | $18.44 | $17.30 | $18.16 | 34 975 |
Apr 24, 2020 | $16.66 | $17.05 | $16.34 | $16.98 | 27 266 |
Apr 23, 2020 | $16.22 | $17.05 | $16.22 | $16.58 | 35 753 |
Apr 22, 2020 | $16.74 | $16.79 | $16.10 | $16.30 | 25 182 |
Apr 21, 2020 | $15.70 | $16.70 | $15.70 | $16.28 | 46 240 |
Apr 20, 2020 | $16.64 | $17.69 | $16.14 | $16.44 | 51 900 |
Apr 17, 2020 | $15.86 | $17.59 | $15.86 | $17.24 | 48 801 |
Apr 16, 2020 | $16.03 | $16.27 | $14.83 | $15.41 | 63 389 |
Apr 15, 2020 | $16.58 | $16.68 | $15.85 | $16.07 | 46 031 |
Apr 14, 2020 | $18.20 | $18.33 | $16.98 | $17.37 | 35 446 |
Apr 13, 2020 | $18.80 | $18.81 | $17.50 | $17.82 | 36 473 |
Apr 09, 2020 | $17.69 | $18.90 | $17.69 | $18.89 | 53 246 |
Apr 08, 2020 | $17.20 | $17.47 | $16.66 | $17.37 | 55 394 |