5 DAY PERFORMANCE
-10.90%
1 MONTH PERFORMANCE
-6.23%
3 MONTH PERFORMANCE
-12.55%
6 MONTH PERFORMANCE
+5.67%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
+18.28%
Financial Institutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.40 | $35.28 (-0.34%) | $35.50 | $35.14 | 39.82 K | $691.59 M |
| 05/05/2026 | $34.06 | $34.82 (2.23%) | $34.89 | $34.00 | 90.20 K | $683.93 M |
| 05/04/2026 | $34.23 | $33.92 (-0.91%) | $34.62 | $33.80 | 56.20 K | $666.26 M |
| 05/01/2026 | $34.14 | $34.49 (1.03%) | $34.78 | $33.79 | 69.13 K | $677.45 M |
| 04/30/2026 | $33.74 | $34.07 (0.98%) | $34.48 | $33.74 | 73.30 K | $669.20 M |
| 04/29/2026 | $34.80 | $34.03 (-2.21%) | $34.97 | $33.96 | 80.54 K | $668.42 M |
| 04/28/2026 | $34.48 | $35.00 (1.51%) | $35.25 | $34.48 | 89.50 K | $687.47 M |
| 04/27/2026 | $33.91 | $34.56 (1.92%) | $34.57 | $33.46 | 94.43 K | $678.83 M |
| 04/24/2026 | $33.57 | $33.71 (0.42%) | $34.37 | $33.23 | 121.70 K | $662.13 M |
| 04/23/2026 | $34.15 | $34.15 (0%) | $34.50 | $33.48 | 190.05 K | $670.77 M |
| 04/22/2026 | $34.22 | $34.17 (-0.15%) | $34.60 | $33.97 | 76.30 K | $671.17 M |
| 04/21/2026 | $34.96 | $34.22 (-2.12%) | $34.99 | $34.01 | 114.60 K | $672.15 M |
| 04/20/2026 | $35.05 | $35.05 (0%) | $35.42 | $34.99 | 76.00 K | $688.45 M |
| 04/17/2026 | $34.61 | $35.13 (1.5%) | $35.67 | $34.55 | 107.41 K | $706.08 M |
| 04/16/2026 | $34.13 | $34.24 (0.32%) | $34.33 | $33.95 | 117.70 K | $688.19 M |
| 04/15/2026 | $34.29 | $34.28 (-0.03%) | $34.49 | $33.69 | 92.70 K | $688.99 M |
| 04/14/2026 | $33.75 | $34.34 (1.75%) | $34.42 | $33.45 | 124.94 K | $690.20 M |
| 04/13/2026 | $33.98 | $33.85 (-0.38%) | $34.02 | $33.53 | 150.60 K | $680.35 M |
| 04/10/2026 | $34.49 | $34.05 (-1.28%) | $34.49 | $33.77 | 79.90 K | $684.37 M |
| 04/09/2026 | $33.63 | $34.39 (2.26%) | $34.47 | $33.52 | 160.30 K | $691.20 M |
| 04/08/2026 | $34.19 | $33.88 (-0.91%) | $34.47 | $33.68 | 154.24 K | $680.95 M |
| 04/07/2026 | $32.72 | $33.19 (1.44%) | $33.31 | $32.65 | 126.00 K | $667.09 M |
| 04/06/2026 | $32.22 | $32.77 (1.71%) | $32.78 | $32.21 | 71.40 K | $658.64 M |
| 04/02/2026 | $31.70 | $32.22 (1.64%) | $32.27 | $31.55 | 113.00 K | $647.59 M |
| 04/01/2026 | $31.82 | $32.09 (0.85%) | $32.36 | $31.75 | 116.24 K | $644.98 M |
| 03/31/2026 | $31.51 | $31.71 (0.63%) | $31.75 | $31.11 | 109.82 K | $637.34 M |
| 03/30/2026 | $31.26 | $31.05 (-0.67%) | $31.26 | $30.79 | 78.70 K | $624.07 M |
| 03/27/2026 | $31.06 | $30.89 (-0.55%) | $31.19 | $30.69 | 81.30 K | $620.86 M |
| 03/26/2026 | $30.90 | $31.23 (1.07%) | $31.27 | $30.85 | 69.64 K | $627.69 M |
| 03/25/2026 | $31.71 | $31.25 (-1.45%) | $31.71 | $30.87 | 102.05 K | $628.09 M |
| 03/24/2026 | $30.92 | $31.40 (1.55%) | $31.72 | $30.80 | 114.11 K | $631.11 M |
| 03/23/2026 | $31.37 | $31.30 (-0.22%) | $31.98 | $30.66 | 178.00 K | $629.10 M |
| 03/20/2026 | $30.69 | $30.59 (-0.33%) | $30.83 | $30.22 | 342.72 K | $614.83 M |
| 03/19/2026 | $29.98 | $30.63 (2.17%) | $30.98 | $29.93 | 112.30 K | $615.63 M |
| 03/18/2026 | $30.46 | $30.30 (-0.53%) | $30.64 | $30.08 | 212.44 K | $609.00 M |
| 03/17/2026 | $30.68 | $30.52 (-0.52%) | $30.84 | $30.14 | 152.74 K | $613.42 M |
| 03/16/2026 | $30.40 | $30.47 (0.23%) | $30.80 | $30.40 | 103.34 K | $612.42 M |
| 03/13/2026 | $30.36 | $30.25 (-0.36%) | $30.80 | $29.70 | 123.15 K | $607.99 M |
| 03/12/2026 | $29.82 | $30.32 (1.68%) | $30.42 | $29.58 | 90.71 K | $609.40 M |
| 03/11/2026 | $30.32 | $30.38 (0.2%) | $30.57 | $30.10 | 133.60 K | $610.61 M |
| 03/10/2026 | $30.85 | $30.76 (-0.29%) | $31.43 | $30.57 | 135.65 K | $618.25 M |
| 03/09/2026 | $30.17 | $30.73 (1.86%) | $30.88 | $29.46 | 143.60 K | $617.64 M |
| 03/06/2026 | $30.34 | $30.78 (1.45%) | $30.81 | $29.89 | 135.90 K | $618.65 M |
| 03/05/2026 | $31.38 | $31.29 (-0.29%) | $31.68 | $30.73 | 127.20 K | $628.90 M |
| 03/04/2026 | $31.76 | $31.83 (0.22%) | $32.32 | $31.60 | 146.21 K | $639.75 M |
| 03/03/2026 | $31.35 | $31.65 (0.96%) | $31.86 | $30.87 | 90.23 K | $636.13 M |
| 03/02/2026 | $30.87 | $31.89 (3.3%) | $32.11 | $30.73 | 161.50 K | $640.96 M |
| 02/27/2026 | $32.29 | $31.38 (-2.82%) | $32.67 | $30.94 | 181.22 K | $630.71 M |
| 02/26/2026 | $32.42 | $32.90 (1.48%) | $33.09 | $31.91 | 224.51 K | $661.26 M |
| 02/25/2026 | $32.12 | $32.25 (0.4%) | $32.74 | $32.12 | 302.03 K | $648.19 M |
| 02/24/2026 | $32.12 | $32.02 (-0.31%) | $32.46 | $31.68 | 169.34 K | $643.57 M |
| 02/23/2026 | $33.56 | $32.23 (-3.96%) | $33.88 | $31.70 | 175.20 K | $647.79 M |
| 02/20/2026 | $33.67 | $33.74 (0.21%) | $33.91 | $33.26 | 310.22 K | $678.14 M |
| 02/19/2026 | $33.62 | $33.67 (0.15%) | $33.98 | $33.10 | 213.20 K | $676.73 M |
| 02/18/2026 | $34.85 | $33.82 (-2.96%) | $35.32 | $33.66 | 123.72 K | $679.75 M |
| 02/17/2026 | $34.86 | $34.78 (-0.23%) | $35.11 | $34.34 | 99.70 K | $699.04 M |
| 02/13/2026 | $34.13 | $34.41 (0.82%) | $34.58 | $33.76 | 97.10 K | $691.61 M |
| 02/12/2026 | $34.73 | $34.07 (-1.9%) | $35.00 | $33.54 | 111.60 K | $684.77 M |
| 02/11/2026 | $34.57 | $34.43 (-0.4%) | $35.05 | $34.01 | 263.84 K | $692.01 M |
| 02/10/2026 | $34.62 | $34.46 (-0.46%) | $35.01 | $34.03 | 151.92 K | $692.61 M |
| 02/09/2026 | $34.99 | $34.78 (-0.6%) | $35.23 | $34.63 | 112.23 K | $699.04 M |
| 02/06/2026 | $34.95 | $35.14 (0.54%) | $35.47 | $34.94 | 255.54 K | $706.28 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.
