5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-6.15%
3 MONTH PERFORMANCE
-7.48%
6 MONTH PERFORMANCE
+4.42%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
+43.32%
Financial Institutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $27.06 | $26.00 (-3.92%) | $27.06 | $25.95 | 228,118 | $410.19 M |
| 03/12/2025 | $26.20 | $26.25 (0.19%) | $27.27 | $25.85 | 215,250 | $411.68 M |
| 03/11/2025 | $27.12 | $25.87 (-4.61%) | $27.66 | $25.50 | 297,018 | $405.72 M |
| 03/10/2025 | $26.77 | $25.94 (-3.1%) | $27.07 | $25.53 | 307,900 | $406.82 M |
| 03/07/2025 | $26.83 | $26.93 (0.37%) | $27.17 | $26.55 | 181,600 | $416.45 M |
| 03/06/2025 | $26.92 | $26.90 (-0.07%) | $27.16 | $26.64 | 175,600 | $415.98 M |
| 03/05/2025 | $27.00 | $27.08 (0.3%) | $27.71 | $26.43 | 149,800 | $418.77 M |
| 03/04/2025 | $27.50 | $27.00 (-1.82%) | $27.60 | $26.60 | 171,720 | $417.53 M |
| 03/03/2025 | $28.10 | $27.76 (-1.21%) | $28.51 | $27.62 | 119,200 | $429.28 M |
| 02/28/2025 | $27.80 | $28.02 (0.79%) | $28.18 | $27.75 | 112,400 | $433.30 M |
| 02/27/2025 | $27.84 | $27.73 (-0.4%) | $28.10 | $27.64 | 115,314 | $428.82 M |
| 02/26/2025 | $28.23 | $27.83 (-1.42%) | $28.57 | $27.63 | 162,100 | $430.36 M |
| 02/25/2025 | $28.33 | $28.16 (-0.6%) | $28.58 | $28.12 | 154,547 | $435.47 M |
| 02/24/2025 | $28.70 | $28.21 (-1.71%) | $28.75 | $28.20 | 234,100 | $436.24 M |
| 02/21/2025 | $29.50 | $28.66 (-2.85%) | $29.50 | $28.58 | 169,800 | $443.20 M |
| 02/20/2025 | $29.51 | $29.16 (-1.19%) | $29.77 | $28.89 | 164,900 | $450.93 M |
| 02/19/2025 | $29.17 | $29.63 (1.58%) | $29.79 | $28.97 | 169,005 | $458.20 M |
| 02/18/2025 | $28.90 | $29.56 (2.28%) | $29.65 | $28.72 | 157,200 | $457.12 M |
| 02/14/2025 | $28.50 | $28.89 (1.37%) | $29.00 | $28.26 | 154,000 | $446.75 M |
| 02/13/2025 | $28.18 | $28.45 (0.96%) | $28.52 | $28.01 | 131,214 | $439.95 M |
| 02/12/2025 | $28.00 | $28.00 (0%) | $28.26 | $27.84 | 90,913 | $432.99 M |
| 02/11/2025 | $27.77 | $28.39 (2.23%) | $28.45 | $27.74 | 150,100 | $439.02 M |
| 02/10/2025 | $27.98 | $27.98 (0%) | $28.15 | $27.53 | 101,700 | $432.68 M |
| 02/07/2025 | $28.25 | $27.93 (-1.13%) | $28.25 | $27.22 | 149,203 | $431.91 M |
| 02/06/2025 | $28.03 | $28.33 (1.07%) | $28.37 | $27.76 | 104,421 | $438.10 M |
| 02/05/2025 | $27.73 | $27.88 (0.54%) | $27.93 | $27.51 | 86,445 | $431.14 M |
| 02/04/2025 | $26.69 | $27.63 (3.52%) | $27.67 | $26.57 | 202,920 | $427.27 M |
| 02/03/2025 | $26.37 | $26.72 (1.33%) | $27.29 | $26.37 | 233,411 | $413.20 M |
| 01/31/2025 | $26.25 | $26.37 (0.46%) | $27.32 | $26.00 | 415,822 | $407.79 M |
| 01/30/2025 | $27.39 | $27.16 (-0.84%) | $27.53 | $26.91 | 120,752 | $420.00 M |
| 01/29/2025 | $27.32 | $27.19 (-0.48%) | $27.55 | $26.75 | 196,700 | $420.47 M |
| 01/28/2025 | $27.06 | $27.03 (-0.11%) | $27.30 | $26.79 | 144,200 | $417.99 M |
| 01/27/2025 | $27.05 | $27.22 (0.63%) | $27.69 | $27.05 | 82,918 | $420.93 M |
| 01/24/2025 | $26.70 | $27.08 (1.42%) | $27.21 | $26.70 | 184,100 | $418.77 M |
| 01/23/2025 | $27.06 | $26.85 (-0.78%) | $27.18 | $26.63 | 91,411 | $415.21 M |
| 01/22/2025 | $27.18 | $26.98 (-0.74%) | $27.30 | $26.77 | 70,900 | $417.22 M |
| 01/21/2025 | $27.09 | $27.33 (0.89%) | $27.78 | $27.09 | 76,829 | $422.63 M |
| 01/17/2025 | $26.95 | $26.97 (0.07%) | $27.30 | $26.82 | 463,300 | $417.06 M |
| 01/16/2025 | $27.23 | $26.62 (-2.24%) | $27.31 | $26.40 | 171,644 | $411.65 M |
| 01/15/2025 | $27.45 | $27.20 (-0.91%) | $27.50 | $26.80 | 78,200 | $420.62 M |
| 01/14/2025 | $26.01 | $26.69 (2.61%) | $26.74 | $26.01 | 85,100 | $412.73 M |
| 01/13/2025 | $25.45 | $25.80 (1.38%) | $25.91 | $25.41 | 78,800 | $398.97 M |
| 01/10/2025 | $25.73 | $25.66 (-0.27%) | $25.73 | $25.23 | 130,000 | $396.81 M |
| 01/08/2025 | $26.31 | $26.25 (-0.23%) | $26.47 | $25.90 | 72,700 | $405.93 M |
| 01/07/2025 | $26.66 | $26.37 (-1.09%) | $26.95 | $26.11 | 115,016 | $407.79 M |
| 01/06/2025 | $26.82 | $26.70 (-0.45%) | $27.30 | $26.62 | 115,531 | $412.89 M |
| 01/03/2025 | $26.83 | $26.81 (-0.07%) | $26.99 | $26.40 | 85,502 | $414.59 M |
| 01/02/2025 | $27.28 | $26.81 (-1.72%) | $27.86 | $26.75 | 125,718 | $414.59 M |
| 12/31/2024 | $27.25 | $27.29 (0.15%) | $27.48 | $26.93 | 80,525 | $422.01 M |
| 12/30/2024 | $27.00 | $27.02 (0.07%) | $27.20 | $26.50 | 83,100 | $417.84 M |
| 12/27/2024 | $27.30 | $27.01 (-1.06%) | $27.64 | $26.70 | 99,731 | $417.68 M |
| 12/26/2024 | $27.26 | $27.38 (0.44%) | $27.56 | $26.76 | 155,600 | $423.40 M |
| 12/24/2024 | $27.47 | $27.39 (-0.29%) | $27.75 | $26.99 | 56,300 | $423.56 M |
| 12/23/2024 | $27.09 | $27.37 (1.03%) | $27.47 | $27.05 | 101,223 | $423.25 M |
| 12/20/2024 | $26.76 | $27.12 (1.35%) | $27.49 | $26.76 | 257,519 | $419.38 M |
| 12/19/2024 | $27.43 | $26.65 (-2.84%) | $27.75 | $26.62 | 137,036 | $412.12 M |
| 12/18/2024 | $28.54 | $27.06 (-5.19%) | $28.99 | $26.89 | 135,441 | $418.46 M |
| 12/17/2024 | $29.04 | $28.45 (-2.03%) | $29.34 | $28.40 | 164,100 | $439.95 M |
| 12/16/2024 | $28.74 | $28.92 (0.63%) | $28.99 | $28.31 | 99,100 | $447.22 M |
| 12/13/2024 | $28.32 | $28.86 (1.91%) | $28.88 | $27.72 | 162,100 | $446.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
