NASDAQ:FISI
Financial Institutions Stock Price (Quote)
$18.87
+0.350 (+1.89%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.29 | $18.88 | Friday, 10th May 2024 FISI stock ended at $18.87. This is 1.89% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.72% from a day low at $18.38 to a day high of $18.88. |
| 90 days | $16.29 | $19.98 | |
| 52 weeks | $15.22 | $23.11 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2016 | $27.79 | $28.66 | $27.71 | $28.56 | 25 665 |
| May 31, 2016 | $28.11 | $28.14 | $27.59 | $27.96 | 120 962 |
| May 27, 2016 | $27.95 | $28.15 | $27.72 | $28.09 | 17 317 |
| May 26, 2016 | $27.99 | $28.46 | $27.55 | $27.91 | 16 418 |
| May 25, 2016 | $28.32 | $28.66 | $27.77 | $28.00 | 54 881 |
| May 24, 2016 | $27.98 | $28.73 | $27.98 | $28.23 | 64 285 |
| May 23, 2016 | $27.74 | $28.11 | $27.64 | $27.74 | 24 245 |
| May 20, 2016 | $27.55 | $28.23 | $27.55 | $27.85 | 39 345 |
| May 19, 2016 | $27.73 | $27.79 | $27.11 | $27.53 | 27 278 |
| May 18, 2016 | $26.51 | $27.77 | $26.51 | $27.73 | 29 896 |
| May 17, 2016 | $27.44 | $27.54 | $26.50 | $26.54 | 35 451 |
| May 16, 2016 | $27.35 | $27.64 | $27.35 | $27.50 | 35 427 |
| May 13, 2016 | $27.41 | $27.69 | $27.31 | $27.39 | 29 898 |
| May 12, 2016 | $27.65 | $27.74 | $27.25 | $27.46 | 23 487 |
| May 11, 2016 | $27.42 | $27.87 | $27.58 | $27.73 | 38 375 |
| May 10, 2016 | $27.60 | $27.95 | $26.86 | $27.46 | 37 285 |
| May 09, 2016 | $27.23 | $27.76 | $27.08 | $27.44 | 42 416 |
| May 06, 2016 | $27.15 | $27.32 | $26.87 | $27.23 | 27 054 |
| May 05, 2016 | $27.25 | $27.61 | $27.02 | $27.14 | 26 193 |
| May 04, 2016 | $27.42 | $27.67 | $27.10 | $27.27 | 22 575 |
| May 03, 2016 | $27.72 | $29.07 | $27.12 | $27.45 | 26 166 |
| May 02, 2016 | $28.12 | $28.39 | $27.71 | $27.98 | 23 227 |
| Apr 29, 2016 | $28.38 | $28.50 | $27.83 | $28.00 | 33 092 |
| Apr 28, 2016 | $28.65 | $29.02 | $28.35 | $28.40 | 45 061 |
| Apr 27, 2016 | $29.15 | $29.15 | $28.33 | $28.88 | 64 574 |
