5 DAY PERFORMANCE
-21.95%
1 MONTH PERFORMANCE
-22.46%
3 MONTH PERFORMANCE
-27.63%
6 MONTH PERFORMANCE
-11.75%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
+5.10%
Financial Institutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.81 | $39.51 (-3.17%) | $41.33 | $39.34 | 113.30 K | |
| 11/04/2026 | $40.49 | $40.44 (-0.12%) | $40.98 | $40.08 | 180.10 K | $793.43 M |
| 11/03/2026 | $39.95 | $39.35 (-1.5%) | $40.20 | $39.10 | 177.14 K | $772.05 M |
| 11/02/2026 | $39.76 | $40.15 (0.98%) | $40.37 | $39.37 | 152.50 K | $787.74 M |
| 10/30/2026 | $38.74 | $39.37 (1.63%) | $39.50 | $38.25 | 256.20 K | $772.44 M |
| 10/29/2026 | $41.20 | $40.88 (-0.78%) | $41.46 | $40.75 | 93.53 K | $802.96 M |
| 10/28/2026 | $40.80 | $40.77 (-0.07%) | $41.05 | $40.22 | 105.00 K | $800.80 M |
| 10/27/2026 | $41.06 | $40.80 (-0.63%) | $41.10 | $40.58 | 91.40 K | $801.39 M |
| 10/26/2026 | $40.58 | $40.81 (0.57%) | $41.26 | $40.58 | 96.13 K | $801.59 M |
| 10/23/2026 | $40.34 | $40.58 (0.59%) | $40.86 | $40.26 | 88.30 K | $797.07 M |
| 10/22/2026 | $39.65 | $40.69 (2.62%) | $40.81 | $39.65 | 125.90 K | $799.23 M |
| 10/21/2026 | $39.90 | $39.85 (-0.13%) | $40.22 | $39.52 | 78.81 K | $782.73 M |
| 10/20/2026 | $39.35 | $39.95 (1.52%) | $40.28 | $39.35 | 92.80 K | $784.70 M |
| 10/19/2026 | $39.11 | $39.19 (0.2%) | $39.52 | $39.10 | 72.60 K | $769.77 M |
| 10/16/2026 | $39.33 | $39.31 (-0.05%) | $39.94 | $39.07 | 97.14 K | $772.13 M |
| 10/15/2026 | $38.72 | $39.27 (1.42%) | $39.35 | $38.54 | 88.40 K | $771.34 M |
| 10/14/2026 | $38.25 | $38.63 (0.99%) | $38.74 | $37.82 | 118.20 K | $758.77 M |
| 10/13/2026 | $38.97 | $38.80 (-0.44%) | $39.37 | $38.44 | 106.42 K | $762.11 M |
| 10/12/2026 | $38.39 | $38.81 (1.09%) | $39.00 | $38.39 | 66.44 K | $762.31 M |
| 10/09/2026 | $38.93 | $38.45 (-1.23%) | $38.97 | $37.93 | 62.72 K | $755.23 M |
| 10/08/2026 | $38.69 | $39.05 (0.93%) | $39.20 | $38.45 | 113.61 K | $767.02 M |
| 10/07/2026 | $38.80 | $38.71 (-0.23%) | $39.01 | $38.43 | 117.52 K | $760.34 M |
| 10/06/2026 | $39.63 | $39.28 (-0.88%) | $39.95 | $39.16 | 95.72 K | $771.54 M |
| 10/05/2026 | $39.88 | $39.63 (-0.63%) | $40.21 | $39.17 | 118.74 K | $778.41 M |
| 10/02/2026 | $39.88 | $39.98 (0.25%) | $40.35 | $39.62 | 118.71 K | $785.29 M |
| 10/01/2026 | $38.77 | $39.48 (1.83%) | $39.48 | $38.10 | 136.04 K | $775.47 M |
| 09/30/2026 | $39.32 | $38.98 (-0.86%) | $39.36 | $38.73 | 123.92 K | $765.65 M |
| 09/29/2026 | $39.55 | $39.29 (-0.66%) | $39.58 | $38.79 | 99.00 K | $771.73 M |
| 09/28/2026 | $39.98 | $39.55 (-1.08%) | $40.12 | $39.50 | 132.66 K | $776.84 M |
| 09/25/2026 | $40.10 | $40.23 (0.32%) | $40.84 | $40.04 | 108.32 K | $790.20 M |
| 09/24/2026 | $39.85 | $40.02 (0.43%) | $40.14 | $39.61 | 127.11 K | $786.07 M |
| 09/23/2026 | $40.25 | $39.66 (-1.47%) | $40.32 | $39.62 | 130.10 K | $779.00 M |
| 09/22/2026 | $40.68 | $40.32 (-0.88%) | $40.77 | $40.05 | 140.20 K | $791.97 M |
| 09/21/2026 | $40.65 | $40.33 (-0.79%) | $41.01 | $40.30 | 96.60 K | $792.16 M |
| 09/18/2026 | $40.43 | $40.64 (0.52%) | $40.78 | $40.01 | 412.12 K | $798.25 M |
| 09/17/2026 | $40.68 | $40.72 (0.1%) | $40.88 | $40.35 | 292.54 K | $799.82 M |
| 09/16/2026 | $40.88 | $40.23 (-1.59%) | $40.90 | $39.56 | 128.12 K | $790.20 M |
| 09/15/2026 | $40.60 | $40.80 (0.49%) | $41.06 | $40.41 | 94.55 K | $801.39 M |
| 09/14/2026 | $40.79 | $41.02 (0.56%) | $41.23 | $40.71 | 123.40 K | $805.71 M |
| 09/11/2026 | $41.52 | $40.92 (-1.45%) | $41.71 | $40.67 | 98.40 K | $803.75 M |
| 09/10/2026 | $40.70 | $41.09 (0.96%) | $41.14 | $40.40 | 122.84 K | $807.09 M |
| 09/09/2026 | $40.94 | $40.79 (-0.37%) | $41.18 | $40.38 | 121.04 K | $801.20 M |
| 09/08/2026 | $41.56 | $41.16 (-0.96%) | $41.94 | $40.99 | 118.00 K | $808.46 M |
| 09/04/2026 | $41.22 | $41.70 (1.16%) | $41.75 | $41.21 | 131.92 K | $819.07 M |
| 09/03/2026 | $41.20 | $41.18 (-0.05%) | $41.35 | $40.87 | 94.42 K | $808.86 M |
| 09/02/2026 | $40.10 | $40.84 (1.85%) | $41.00 | $40.10 | 109.44 K | $802.18 M |
| 09/01/2026 | $40.35 | $40.04 (-0.77%) | $40.66 | $39.74 | 96.05 K | $786.47 M |
| 08/31/2026 | $41.02 | $40.52 (-1.22%) | $41.02 | $40.35 | 127.60 K | $795.89 M |
| 08/28/2026 | $40.92 | $40.96 (0.1%) | $41.43 | $40.82 | 193.54 K | $804.54 M |
| 08/27/2026 | $40.73 | $40.92 (0.47%) | $41.07 | $39.92 | 250.60 K | $803.75 M |
| 08/26/2026 | $40.85 | $40.80 (-0.12%) | $41.10 | $40.64 | 107.50 K | $801.39 M |
| 08/25/2026 | $41.39 | $40.62 (-1.86%) | $41.50 | $40.51 | 99.35 K | $797.86 M |
| 08/24/2026 | $41.19 | $40.82 (-0.9%) | $41.39 | $40.75 | 93.32 K | $801.79 M |
| 08/21/2026 | $41.05 | $41.20 (0.37%) | $41.21 | $40.54 | 276.80 K | $809.25 M |
| 08/20/2026 | $40.72 | $40.79 (0.17%) | $40.99 | $40.51 | 177.72 K | $801.20 M |
| 08/19/2026 | $41.57 | $40.91 (-1.59%) | $41.58 | $40.87 | 226.70 K | $803.55 M |
| 08/18/2026 | $41.67 | $41.57 (-0.24%) | $41.75 | $41.15 | 120.42 K | $816.52 M |
| 08/17/2026 | $41.55 | $41.56 (0.02%) | $41.91 | $41.43 | 152.52 K | $816.32 M |
| 08/14/2026 | $41.95 | $41.75 (-0.48%) | $42.31 | $41.68 | 101.14 K | $820.05 M |
| 08/13/2026 | $42.19 | $41.89 (-0.71%) | $42.35 | $41.71 | 89.64 K | $822.80 M |
| 08/12/2026 | $41.80 | $41.87 (0.17%) | $42.11 | $41.56 | 107.40 K | $822.41 M |
| 08/11/2026 | $41.38 | $41.64 (0.63%) | $41.75 | $41.15 | 119.10 K | $817.89 M |
| 08/10/2026 | $41.46 | $41.33 (-0.31%) | $41.74 | $41.00 | 135.94 K | $811.80 M |
| 08/07/2026 | $41.96 | $41.65 (-0.74%) | $42.24 | $41.01 | 177.70 K | $818.09 M |
| 08/06/2026 | $42.75 | $41.96 (-1.85%) | $42.75 | $41.90 | 159.32 K | $824.18 M |
| 08/05/2026 | $42.81 | $42.46 (-0.82%) | $42.92 | $42.33 | 140.10 K | $834.00 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.
