FISI

Financial Institutions, Inc. Historical Stock Prices

$22.97
*  
0.04
0.17%
Get FISI Alerts
*Delayed - data as of Jul. 11, 2014 15:14 ET  -  Find a broker to begin trading FISI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FISI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:14  22.90  23.11  22.87  22.97 7,878
07/10/2014 22.93 23.16 22.67 23.01 25,479
07/09/2014 23.57 23.61 23.18 23.34 12,686
07/08/2014 23.97 23.97 23.31 23.38 38,601
07/07/2014 24.45 24.84 23.57 23.92 29,205
07/03/2014 24.36 24.7 24.314 24.69 7,272
07/02/2014 24.45 24.47 23.95 24.13 34,866
07/01/2014 23.41 24.94 23.41 24.41 53,583
06/30/2014 23.44 23.69 23.05 23.42 39,176
06/27/2014 23.13 23.73 23.13 23.63 104,067
06/26/2014 23 23.44 22.76 23.33 29,533
06/25/2014 22.8 23.21 22.64 23.08 25,985
06/24/2014 23.21 23.65 22.8 22.82 30,885
06/23/2014 23.39 23.7 23 23.36 25,371
06/20/2014 23.89 23.99 23.45 23.87 73,054
06/19/2014 23.23 23.74 22.84 23.68 30,931
06/18/2014 22.86 23.34 22.42 23.25 24,050
06/17/2014 22.4 22.95 22.39 22.78 36,433
06/16/2014 22.79 22.79 22.21 22.36 14,400
06/13/2014 23.27 23.33 22.55 22.73 15,295
06/12/2014 23.62 23.62 22.9 23.1 36,112
06/11/2014 24.02 24.38 23.34 23.52 16,417
06/10/2014 24.73 24.88 24.04 24.44 35,957
06/09/2014 23.92 24.85 23.75 24.79 52,377
06/06/2014 23.73 23.95 23.73 23.92 99,583
06/05/2014 23.07 23.6 23 23.56 37,796
06/04/2014 23 23.15 22.6401 23.11 24,309
06/03/2014 23.27 23.46 23.02 23.05 23,282
06/02/2014 23.08 23.41 22.8 23.11 33,373
05/30/2014 23.21 23.28 22.81 23.06 58,876
05/29/2014 23.49 23.65 23.02 23.14 11,948
05/28/2014 23.9 23.9 23.3 23.32 12,618
05/27/2014 23.44 23.95 23.38 23.91 24,778
05/23/2014 22.87 23.25 22.56 23.2 25,851
05/22/2014 22.86 22.999 22.72 22.77 16,682
05/21/2014 22.782 23.04 22.17 22.94 29,496
05/20/2014 22.69 23.029 22.44 22.53 46,935
05/19/2014 22.46 23.11 22.46 23.11 42,588
05/16/2014 22.74 22.82 22.34 22.63 29,796
05/15/2014 22.67 23.02 22.18 22.78 40,869
05/14/2014 23.49 23.8 22.79 22.84 59,700
05/13/2014 23.66 23.75 23.4 23.61 38,191
05/12/2014 23.44 23.94 23.44 23.77 49,076
05/09/2014 22.75 23.39 22.75 23.38 25,229
05/08/2014 22.89 23.17 22.75 22.84 47,579
05/07/2014 22.79 23.1894 22.77 22.82 77,786
05/06/2014 23.23 23.7 22.92 22.93 145,481
05/05/2014 23.31 23.58 22.95 23.38 34,102
05/02/2014 23.28 23.99 23.28 23.42 32,385
05/01/2014 22.99 23.37 22.42 23.29 147,563
04/30/2014 23.07 23.33 22.69 23.15 43,747
04/29/2014 23.65 23.73 23.18 23.28 25,903
04/28/2014 23.68 24 23.23 23.51 48,577
04/25/2014 23.7 23.92 23.28 23.5 66,606
04/24/2014 23.75 24.01 23.5 23.72 50,187
04/23/2014 23.63 23.849 23.37 23.69 55,209
04/22/2014 23.5757 24.2 23.5757 23.85 53,560
04/21/2014 24 24.17 23.8001 23.96 12,111
04/17/2014 23.53 24.3 23.11 24.12 15,869
04/16/2014 23.52 23.88 23.06 23.65 14,233
04/15/2014 23.34 23.45 22.67 23.27 66,234
04/14/2014 23.4 23.47 23.2 23.36 36,074
04/11/2014 23.17 23.38 23.15 23.25 36,342
04/10/2014 23.4 23.55 22.93 23.21 135,161
04/09/2014 23.7 23.7 22.99 23.47 46,232
04/08/2014 23.48 24.01 23.48 23.74 24,297
04/07/2014 23.61 23.7 23.26 23.38 41,876
04/04/2014 24.68 24.818 23.67 23.81 60,421
04/03/2014 24.35 24.54 22.42 24.41 38,860
04/02/2014 24.11 24.33 23.61 24.23 21,851
04/01/2014 22.97 24.18 22.9 23.98 47,089
03/31/2014 23.19 23.35 22.57 23.02 64,621
03/28/2014 22.8 23.3 22.44 22.74 62,630
03/27/2014 23.25 23.265 22.38 22.74 125,782
03/26/2014 23.64 23.7 22.875 22.88 48,059
03/25/2014 23.03 23.809 22.66 23.39 103,762
03/24/2014 23.68 23.68 22.98 23.09 38,299
03/21/2014 23.68 24 23.28 23.71 64,526
03/20/2014 23.6 24.18 23.43 23.68 24,566
03/19/2014 23.55 23.85 23.29 23.69 17,711
03/18/2014 23.25 23.81 22.93 23.47 16,666
03/17/2014 22.8201 23.27 22.8201 23.24 27,232
03/14/2014 22.56 23.05 22.56 22.88 43,500
03/13/2014 22.97 22.97 22.4 22.71 83,813
03/12/2014 22.35 22.89 22.35 22.67 34,185
03/11/2014 22.94 23.169 22.27 22.53 63,617
03/10/2014 22.96 23.34 22.79 22.95 13,166
03/07/2014 22.95 23.48 22.46 23.13 87,465
03/06/2014 23.15 23.15 22.23 22.79 40,670
03/05/2014 22.98 23.73 21.5 23.19 20,085
03/04/2014 22.25 23.58 22.22 23.13 58,056
03/03/2014 21.88 22.14 21.84 22 15,014
02/28/2014 21.86 22.25 21.47 22.04 32,202
02/27/2014 21.56 21.95 21.04 21.82 16,116
02/26/2014 21.74 22.23 21.51 21.61 16,270
02/25/2014 21.581 22.13 21.4 21.65 17,577
02/24/2014 21.23 22.23 21.23 21.82 26,730
02/21/2014 21.7 21.9 21.62 21.69 27,629
02/20/2014 20.92 21.88 20.92 21.55 35,159
02/19/2014 21.02 21.27 20.9 20.98 60,836
02/18/2014 21.3 21.57 21.05 21.19 18,282
02/14/2014 21.78 21.78 20.9904 21.35 15,260
02/13/2014 20.76 22 20.691 21.77 14,850
02/12/2014 21.29 21.29 20.69 20.9 18,016
02/11/2014 21.6 21.6 20.86 21.14 25,269
02/10/2014 20.23 21.1969 20.08 20.86 32,408
02/07/2014 20.66 21 20.03 20.13 32,047
02/06/2014 20.59 21.83 20.4 20.54 92,694
02/05/2014 20.03 21.14 20.03 20.46 101,373
02/04/2014 20.22 20.92 19.72 19.96 39,759
02/03/2014 20.91 22.04 20 20.06 52,399
01/31/2014 21.5 22.29 20.87 20.88 42,418
01/30/2014 21.3 22.34 21.3 21.804 54,417
01/29/2014 21.46 21.85 21.35 21.57 46,676
01/28/2014 21.05 21.8599 20.8 21.57 51,529
01/27/2014 21.91 22.4 21.54 21.74 11,583
01/24/2014 22.05 22.4 21.54 21.92 27,809
01/23/2014 22.63 22.63 22.02 22.26 31,536
01/22/2014 22.76 22.82 22.25 22.54 49,001
01/21/2014 22.44 22.7 22.25 22.5 23,136
01/17/2014 22.43 22.57 22.01 22.37 19,643
01/16/2014 22.93 22.93 22.215 22.39 14,690
01/15/2014 22.61 23 22.281 22.9 23,238
01/14/2014 22.48 22.93 22.01 22.35 57,217
01/13/2014 22.51 23.33 22.22 22.46 36,927
01/10/2014 22.35 23.45 22.25 22.48 39,853
01/09/2014 23.08 24.843 22.11 22.42 44,495
01/08/2014 23.22 23.64 22.76 22.93 32,426
01/07/2014 23.45 24.11 23.13 23.44 20,958
01/06/2014 23.78 25.359 23.27 23.3 20,495
01/03/2014 24.04 25.689 23.47 23.66 16,222
01/02/2014 24.51 24.53 23.87 24.03 46,346
12/31/2013 24.9 25.28 24.64 24.71 18,618
12/30/2013 25.89 25.89 24.31 24.9 13,741
12/27/2013 25.23 25.449 24.715 25.23 10,995
12/26/2013 24.99 26.59 24.72 25.1 14,570
12/24/2013 24.3 25.39 24.3 24.81 5,382
12/23/2013 23.04 24.51 22.84 24.27 36,533
12/20/2013 22.95 23.16 22.72 23.07 167,452
12/19/2013 22.8 22.94 22.55 22.91 30,198
12/18/2013 22.7 23 22.55 22.86 28,188
12/17/2013 22.8 22.939 22.44 22.66 19,610
12/16/2013 22.67 22.86 22.53 22.79 21,332
12/13/2013 22.89 22.89 22.21 22.5 33,264
12/12/2013 23.4 23.4 22.67 22.93 20,667
12/11/2013 23.8 24 23.122 23.45 25,127
12/10/2013 24.77 25.02 23.52 23.69 29,950
12/09/2013 25.26 25.26 24.55 24.93 23,252
12/06/2013 24.94 25.47 24.94 25.16 5,889
12/05/2013 24.44 25.825 24.43 24.7 21,925
12/04/2013 24.57 25.28 23.79 24.61 26,362
12/03/2013 24.64 25.25 24.23 24.74 21,566
12/02/2013 25.58 25.86 24.66 24.74 24,545
11/29/2013 26.37 26.38 25.441 25.7 15,783
11/27/2013 25.71 26.37 25.31 26.2 19,539
11/26/2013 25.29 25.77 25.15 25.62 22,991
11/25/2013 25 25.41 24.88 25.29 23,011
11/22/2013 23.83 24.965 23.57 24.88 17,020
11/21/2013 23 24.03 22.92 23.83 16,834
11/20/2013 23.18 23.24 22.8 22.98 10,933
11/19/2013 23.28 23.86 23.07 23.19 17,042
11/18/2013 23.36 23.46 23.09 23.31 18,894
11/15/2013 23.14 23.5 22.851 23.49 16,944
11/14/2013 23.41 23.505 22.89 23.18 9,635
11/13/2013 23.18 23.49 22.7 23.41 9,329
11/12/2013 23.43 23.6 22.845 23.43 11,785
11/11/2013 23.85 24.1 23.45 23.58 13,318
11/08/2013 23.37 24.3 23.37 23.82 37,184
11/07/2013 23.41 24.14 23.27 23.34 50,787
11/06/2013 23.3 23.85 23.1001 23.36 28,265
11/05/2013 23.78 24.02 23.08 23.09 15,836
11/04/2013 23.51 24.26 23.3601 23.82 43,385
11/01/2013 23.56 23.71 22.75 23.36 69,343
10/31/2013 23.59 24.25 23.081 23.67 46,558
10/30/2013 24.36 24.36 22.55 23.65 29,117
10/29/2013 24.28 25.715 23.55 24.28 33,182
10/28/2013 23.795 24.27 23.64 24.14 36,366
10/25/2013 23.44 24.04 23.01 23.91 23,420
10/24/2013 22.13 23.51 21.5475 23.35 33,312
10/23/2013 22.44 23.27 22.33 22.41 16,672
10/22/2013 22.34 22.64 22.29 22.5 19,787
10/21/2013 22.33 22.5 22.17 22.41 26,201
10/18/2013 22.18 22.5 21.038 22.4 37,419
10/17/2013 22 22 21.48 21.96 29,475
10/16/2013 22.02 22.39 21.28 22.07 25,851
10/15/2013 22.87 22.87 21.75 21.88 14,390
10/14/2013 21.98 22.63 21.95 22.33 16,584
10/11/2013 21.15 21.98 21.14 21.98 29,411
10/10/2013 20.95 21.41 20.83 21.27 26,747
10/09/2013 20.47 20.84 20.3548 20.7 20,955
10/08/2013 20.39 20.67 20.14 20.3 35,800
10/07/2013 20.41 20.83 20.24 20.36 14,478
10/04/2013 20.27 20.7299 20.27 20.65 15,892
10/03/2013 20.65 20.67 20.23 20.32 29,881
10/02/2013 20.35 20.92 20.23 20.63 26,553
10/01/2013 20.52 20.93 20.45 20.56 20,985
09/30/2013 20.65 20.87 20.12 20.46 56,492
09/27/2013 20.53 20.94 20.37 20.78 34,458
09/26/2013 20.27 20.74 20.27 20.7 27,436
09/25/2013 19.55 20.14 19.55 19.91 62,206
09/24/2013 19.61 19.67 19.09 19.2 33,731
09/23/2013 19.85 20.21 19.61 19.73 25,867
09/20/2013 19.46 19.9 19.21 19.79 83,558
09/19/2013 19.33 19.46 18.89 19.45 31,742
09/18/2013 19.47 19.47 19.05 19.33 30,748
09/17/2013 19.55 19.55 19.32 19.42 14,689
09/16/2013 19.99 20.1 19.17 19.59 45,587
09/13/2013 19.66 20.03 19.53 19.66 23,967
09/12/2013 19.73 19.89 19.47 19.55 34,255
09/11/2013 19.34 19.75 18.91 19.63 16,716
09/10/2013 19.12 19.36 19.108 19.36 12,584
09/09/2013 19.05 19.27 18.6 19.12 37,771
09/06/2013 19.3 19.3 19.1 19.11 13,943
09/05/2013 18.62 19.29 18.62 19.27 20,680
09/04/2013 18.89 19.42 18.58 18.69 19,513
09/03/2013 18.84 19 18.39 18.93 37,018
08/30/2013 19.39 19.39 18.41 18.54 46,371
08/29/2013 19.6 19.72 19.11 19.47 22,355
08/28/2013 19.65 19.79 19.43 19.68 8,943
08/27/2013 19.7 20.53 19.43 19.48 23,909
08/26/2013 19.69 20.3 19.69 19.93 19,415
08/23/2013 19.78 19.9 19.6 19.77 25,989
08/22/2013 19.76 20.24 19.65 19.8 13,342
08/21/2013 20.32 20.52 19.69 19.74 14,847
08/20/2013 21.2 21.2 20.35 20.45 15,965
08/19/2013 21.22 21.53 21.13 21.13 24,808
08/16/2013 21.38 21.99 21.15 21.17 67,482
08/15/2013 21.26 21.869 21.13 21.53 41,907
08/14/2013 21.18 21.665 21.18 21.56 13,955
08/13/2013 21.459 21.56 21.11 21.51 8,117
08/12/2013 20.8 21.72 20.8 21.23 10,044
08/09/2013 21.71 21.71 20.77 20.93 11,753
08/08/2013 21.47 21.8 21.29 21.73 10,020
08/07/2013 21.24 21.8 21.05 21.26 25,799
08/06/2013 21.07 21.47 20.65 21.28 27,578
08/05/2013 20.82 21.4 20.52 21.07 11,144
08/02/2013 20.66 20.9656 20.62 20.91 10,134
08/01/2013 20.69 20.87 20.26 20.7 37,490
07/31/2013 20.251 20.89 20.08 20.13 18,679
07/30/2013 20.98 21 20.58 20.59 3,741
07/29/2013 21.371 21.58 20.82 20.83 8,250
07/26/2013 21.11 21.27 20.81 20.94 11,080
07/25/2013 21.64 21.64 21.17 21.32 24,107
07/24/2013 21.23 21.765 20.76 21.37 9,429
07/23/2013 21.03 21.6 20.68 21.26 43,492
07/22/2013 21.45 21.8 21.02 21.07 26,679
07/19/2013 21.59 21.7 21.17 21.63 13,915
07/18/2013 21.15 21.64 21.15 21.58 11,082
07/17/2013 21.5 21.5 20.95 21.16 18,823
07/16/2013 20.75 21.41 20.75 21.3 14,667
07/15/2013 21.4 21.4 20.64 20.79 25,526
07/12/2013 20.96 21.8 20.96 21.45 22,296
07/11/2013 21.09 21.13 20.76 21.05 13,990
07/10/2013 20.82 21.08 20.51 20.81 26,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?