5 DAY PERFORMANCE
-25.88%
1 MONTH PERFORMANCE
-20.20%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
-12.55%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
+24.46%
Financial Institutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $42.58 | $42.70 (0.28%) | $42.91 | $42.33 | 124.83 K | $838.71 M |
| 08/03/2026 | $42.20 | $42.59 (0.92%) | $42.97 | $41.88 | 216.30 K | $836.55 M |
| 07/31/2026 | $41.06 | $41.46 (0.97%) | $41.97 | $40.98 | 131.70 K | $814.36 M |
| 07/30/2026 | $40.85 | $41.26 (1%) | $41.74 | $40.85 | 145.03 K | $810.43 M |
| 07/29/2026 | $41.86 | $41.25 (-1.46%) | $42.16 | $41.16 | 177.23 K | $810.23 M |
| 07/28/2026 | $41.37 | $42.16 (1.91%) | $42.26 | $41.37 | 155.60 K | $828.11 M |
| 07/27/2026 | $41.35 | $41.25 (-0.24%) | $41.45 | $40.62 | 276.56 K | $810.23 M |
| 07/24/2026 | $38.94 | $40.62 (4.31%) | $41.18 | $38.78 | 276.65 K | $797.86 M |
| 07/23/2026 | $38.38 | $38.72 (0.89%) | $39.10 | $38.05 | 159.15 K | $760.54 M |
| 07/22/2026 | $39.41 | $38.89 (-1.32%) | $39.41 | $38.66 | 118.20 K | $763.88 M |
| 07/21/2026 | $39.38 | $39.49 (0.28%) | $39.82 | $38.20 | 156.51 K | $775.66 M |
| 07/20/2026 | $39.49 | $39.31 (-0.46%) | $39.64 | $39.06 | 105.80 K | $772.13 M |
| 07/17/2026 | $39.71 | $39.32 (-0.98%) | $40.37 | $39.13 | 111.74 K | $772.32 M |
| 07/16/2026 | $39.23 | $40.03 (2.04%) | $40.40 | $39.23 | 145.40 K | $786.27 M |
| 07/15/2026 | $38.76 | $39.17 (1.06%) | $39.33 | $38.73 | 120.60 K | $769.38 M |
| 07/14/2026 | $38.89 | $38.78 (-0.28%) | $39.23 | $38.04 | 103.84 K | $761.72 M |
| 07/13/2026 | $38.88 | $38.75 (-0.33%) | $39.08 | $38.55 | 129.41 K | $761.13 M |
| 07/10/2026 | $38.57 | $38.85 (0.73%) | $39.02 | $38.57 | 110.83 K | $763.09 M |
| 07/09/2026 | $37.92 | $38.72 (2.11%) | $38.77 | $37.70 | 137.20 K | $760.54 M |
| 07/08/2026 | $38.45 | $37.64 (-2.11%) | $38.71 | $37.51 | 161.40 K | $739.32 M |
| 07/07/2026 | $38.92 | $38.51 (-1.05%) | $39.43 | $38.45 | 134.53 K | $756.41 M |
| 07/06/2026 | $39.02 | $38.92 (-0.26%) | $39.43 | $38.63 | 133.70 K | $764.47 M |
| 07/02/2026 | $40.13 | $39.02 (-2.77%) | $40.13 | $38.89 | 141.30 K | $766.43 M |
| 07/01/2026 | $38.80 | $40.07 (3.27%) | $40.26 | $38.77 | 255.90 K | $787.05 M |
| 06/30/2026 | $38.77 | $38.97 (0.52%) | $39.18 | $38.47 | 233.60 K | $765.45 M |
| 06/29/2026 | $38.93 | $38.83 (-0.26%) | $39.09 | $38.13 | 250.50 K | $762.70 M |
| 06/26/2026 | $38.70 | $38.93 (0.59%) | $39.27 | $38.04 | 927.73 K | $764.66 M |
| 06/25/2026 | $38.67 | $38.70 (0.08%) | $39.19 | $38.40 | 163.84 K | $760.15 M |
| 06/24/2026 | $38.40 | $38.67 (0.7%) | $38.85 | $38.25 | 238.30 K | $759.56 M |
| 06/23/2026 | $37.88 | $38.40 (1.37%) | $38.62 | $37.71 | 230.60 K | $754.25 M |
| 06/22/2026 | $37.36 | $37.89 (1.42%) | $38.03 | $37.36 | 285.63 K | $744.24 M |
| 06/18/2026 | $37.28 | $37.36 (0.21%) | $37.73 | $37.11 | 323.61 K | $733.83 M |
| 06/17/2026 | $37.04 | $37.02 (-0.05%) | $37.54 | $36.43 | 251.54 K | $727.15 M |
| 06/16/2026 | $37.46 | $37.15 (-0.83%) | $37.83 | $36.96 | 131.80 K | $729.70 M |
| 06/15/2026 | $38.05 | $37.15 (-2.37%) | $38.47 | $37.05 | 176.03 K | $729.70 M |
| 06/12/2026 | $37.84 | $37.90 (0.16%) | $38.16 | $37.67 | 169.90 K | $744.43 M |
| 06/11/2026 | $38.00 | $37.98 (-0.05%) | $38.24 | $37.42 | 156.90 K | $746.00 M |
| 06/10/2026 | $37.76 | $37.83 (0.19%) | $38.00 | $37.52 | 214.21 K | $743.06 M |
| 06/09/2026 | $37.46 | $37.54 (0.21%) | $38.46 | $37.40 | 195.20 K | $737.36 M |
| 06/08/2026 | $37.24 | $37.27 (0.08%) | $37.85 | $37.08 | 91.50 K | $732.06 M |
| 06/05/2026 | $36.62 | $37.11 (1.34%) | $37.50 | $35.86 | 79.70 K | $728.91 M |
| 06/04/2026 | $35.91 | $36.62 (1.98%) | $36.90 | $35.87 | 227.85 K | $719.29 M |
| 06/03/2026 | $36.15 | $35.47 (-1.88%) | $36.49 | $35.34 | 101.24 K | $696.70 M |
| 06/02/2026 | $35.55 | $36.46 (2.56%) | $36.57 | $35.51 | 100.10 K | $716.15 M |
| 06/01/2026 | $36.00 | $35.73 (-0.75%) | $36.19 | $35.36 | 75.97 K | $701.81 M |
| 05/29/2026 | $35.87 | $36.23 (1%) | $36.29 | $35.65 | 96.21 K | $711.63 M |
| 05/28/2026 | $35.99 | $35.81 (-0.5%) | $36.08 | $35.26 | 108.84 K | $703.38 M |
| 05/27/2026 | $36.42 | $35.93 (-1.35%) | $36.53 | $35.65 | 120.70 K | $705.74 M |
| 05/26/2026 | $35.61 | $36.22 (1.71%) | $36.48 | $35.60 | 101.33 K | $711.43 M |
| 05/22/2026 | $35.44 | $35.36 (-0.23%) | $35.73 | $35.24 | 94.70 K | $694.54 M |
| 05/21/2026 | $34.83 | $35.37 (1.55%) | $35.40 | $34.73 | 79.00 K | $694.74 M |
| 05/20/2026 | $34.37 | $35.10 (2.12%) | $35.17 | $34.13 | 104.24 K | $689.43 M |
| 05/19/2026 | $34.07 | $34.37 (0.88%) | $34.52 | $33.82 | 67.70 K | $675.10 M |
| 05/18/2026 | $33.82 | $34.42 (1.77%) | $34.75 | $33.73 | 69.70 K | $676.08 M |
| 05/15/2026 | $34.17 | $33.82 (-1.02%) | $34.17 | $33.65 | 91.10 K | $664.29 M |
| 05/14/2026 | $34.39 | $34.25 (-0.41%) | $34.81 | $34.11 | 92.32 K | $672.74 M |
| 05/13/2026 | $34.38 | $34.24 (-0.41%) | $34.80 | $34.03 | 91.90 K | $672.54 M |
| 05/12/2026 | $34.76 | $34.67 (-0.26%) | $34.78 | $34.10 | 115.01 K | $680.99 M |
| 05/11/2026 | $35.41 | $34.90 (-1.44%) | $35.41 | $34.59 | 90.35 K | $685.51 M |
| 05/08/2026 | $35.36 | $35.41 (0.14%) | $35.70 | $34.79 | 72.55 K | $695.52 M |
| 05/07/2026 | $35.35 | $35.41 (0.17%) | $35.65 | $34.94 | 79.74 K | $695.52 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.
