Home > Quotes > FISI > Historical Prices
FISI

Financial Institutions, Inc. Historical Stock Prices

$19.79
*  
0.06
  negative  
0.3%
Get FISI Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FISI Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  19.64  19.878  19.35  19.79 21,813
05/23/2013 19.64 19.878 19.35 19.79 21,813
05/22/2013 19.97 20.01 19.6 19.73 40,934
05/21/2013 20.1 20.24 19.78 20 5,910
05/20/2013 19.89 20.24 19.89 20.16 6,660
05/17/2013 20 20.05 19.82 19.96 13,503
05/16/2013 19.85 20 19.78 19.87 5,179
05/15/2013 19.77 19.95 19.64 19.85 6,895
05/14/2013 19.5 19.95 19.49 19.93 14,324
05/13/2013 19.88 19.88 19.74 19.74 3,381
05/10/2013 19.85 19.85 19.31 19.79 13,456
05/09/2013 19.73 19.89 19.5 19.75 15,189
05/08/2013 19.79 19.89 19.69 19.81 20,613
05/07/2013 19.6 19.7 19.44 19.66 28,487
05/06/2013 19.48 19.59 19.39 19.59 11,410
05/03/2013 19.16 19.5 19.16 19.42 12,277
05/02/2013 18.91 19.12 18.711 19.03 17,865
05/01/2013 19.12 19.43 18.61 18.76 82,317
04/30/2013 19.48 19.636 18.68 19.13 25,834
04/29/2013 19.24 19.525 19.24 19.4 11,404
04/26/2013 19.37 19.67 19.31 19.52 35,618
04/25/2013 19.92 19.92 19.2 19.39 54,469
04/24/2013 19.78 19.96 19.58 19.92 11,461
04/23/2013 19.52 19.9 19.13 19.84 11,230
04/22/2013 19.16 19.4 19.105 19.32 4,039
04/19/2013 18.71 19.14 18.66 19.11 13,422
04/18/2013 19.04 19.24 18.66 18.72 15,990
04/17/2013 19.14 19.14 18.65 18.82 17,141
04/16/2013 19.18 19.58 19.18 19.44 9,224
04/15/2013 19.78 19.78 18.53 19.05 50,160
04/12/2013 19.63 19.91 19.62 19.86 7,774
04/11/2013 19.89 20 19.73 19.94 12,835
04/10/2013 19.02 19.96 19.01 19.93 12,744
04/09/2013 19.92 19.92 19.14 19.19 11,608
04/08/2013 19.74 19.74 19.46 19.57 6,155
04/05/2013 19.45 19.71 19.371 19.62 12,988
04/04/2013 19.41 19.79 19.41 19.77 6,778
04/03/2013 19.71 19.89 19.41 19.5 18,056
04/02/2013 19.82 19.916 19.6 19.62 9,384
04/01/2013 20 20.09 19.5 19.73 33,196
03/28/2013 20.13 20.13 19.96 19.96 28,065
03/27/2013 19.93 20.13 19.9 20.05 9,366
03/26/2013 20.14 20.15 19.98 19.99 43,714
03/25/2013 20.115 20.115 19.96 19.99 9,069
03/22/2013 20.08 20.09 19.8 19.89 5,876
03/21/2013 19.99 20 19.93 20 4,225
03/20/2013 20.29 20.29 19.9 20.1 13,213
03/19/2013 20 20.26 19.85 19.96 10,681
03/18/2013 19.86 20.05 19.84 20.02 4,766
03/15/2013 20 20 19.75 20 57,193
03/14/2013 20 20.03 19.96 20.01 15,591
03/13/2013 19.97 20 19.8922 20 4,283
03/12/2013 19.79 20 19.79 19.92 8,076
03/11/2013 20 20.04 19.92 19.95 9,731
03/08/2013 20.22 20.22 19.91 20 18,278
03/07/2013 19.99 20.05 19.944 20.04 11,488
03/06/2013 19.9 20 19.86 20 5,303
03/05/2013 20.15 20.15 19.75 19.91 19,002
03/04/2013 20.01 20.05 19.73 20 10,180
03/01/2013 19.69 20.27 19.68 20.09 6,080
02/28/2013 19.91 20.02 19.6695 19.93 11,682
02/27/2013 19.73 20.25 19.73 19.89 25,439
02/26/2013 19.6 19.89 19.36 19.81 21,616
02/25/2013 20.05 20.06 19.52 19.54 18,480
02/22/2013 20.14 20.15 19.85 20 21,334
02/21/2013 20.01 20.42 19.86 20.07 23,450
02/20/2013 20.3 20.39 19.88 19.98 21,245
02/19/2013 20.24 20.43 20.2 20.35 14,378
02/15/2013 20.22 20.25 20.03 20.22 33,695
02/14/2013 19.8 20.28 19.8 20 11,967
02/13/2013 20.39 20.39 19.85 20.07 25,672
02/12/2013 19.99 20.2 19.98 20.1 7,516
02/11/2013 19.99 19.99 19.65 19.78 17,444
02/08/2013 19.8 20.12 19.73 20.02 12,593
02/07/2013 20 20 19.61 19.79 16,958
02/06/2013 20 20.09 19.8 19.91 17,115
02/05/2013 20.29 20.29 19.9 20.02 21,583
02/04/2013 20.56 20.8295 20.18 20.36 22,609
02/01/2013 20.19 20.65 20.1 20.58 24,395
01/31/2013 19.53 20.3 19.25 20.09 34,508
01/30/2013 19.73 19.73 19.25 19.53 18,339
01/29/2013 19.4 20 19.4 19.76 29,377
01/28/2013 19.34 19.6 19.26 19.47 14,849
01/25/2013 19.45 19.5 19.13 19.25 15,049
01/24/2013 19.25 19.45 19.25 19.36 6,298
01/23/2013 19.5 19.6 19.01 19.17 16,426
01/22/2013 19.38 19.58 19.38 19.57 41,127
01/18/2013 19.11 19.4 19.08 19.4 14,324
01/17/2013 18.79 19.2 18.665 19.18 15,791
01/16/2013 18.86 18.88 18.73 18.73 3,440
01/15/2013 18.65 18.91 18.64 18.87 8,774
01/14/2013 18.69 18.87 18.51 18.8 27,434
01/11/2013 19.04 19.04 18.6 18.8 19,586
01/10/2013 19.12 19.12 18.821 18.99 8,623
01/09/2013 18.98 19.42 18.76 19.1 30,958
01/08/2013 18.8 19.05 18.8 18.88 10,279
01/07/2013 19.17 19.25 19.05 19.09 6,856
01/04/2013 19.25 19.48 18.89 19.31 14,246
01/03/2013 19.18 19.27 18.919 19.12 11,198
01/02/2013 19 19.47 18.89 19.15 67,565
12/31/2012 18.53 18.82 18.45 18.63 35,197
12/28/2012 18.53 18.6 18.45 18.5 31,230
12/27/2012 18.59 18.64 18.4025 18.57 19,849
12/26/2012 18.59 18.95 18.4501 18.52 15,725
12/24/2012 18.55 18.8 18.48 18.49 3,724
12/21/2012 18.47 18.74 18.28 18.6 146,634
12/20/2012 18.61 18.65 18.19 18.45 22,076
12/19/2012 18.44 18.69 18.28 18.65 9,474
12/18/2012 18.26 18.7 18.16 18.69 19,536
12/17/2012 17.7 18.25 17.7 18.23 16,504
12/14/2012 17.74 17.96 17.66 17.68 19,098
12/13/2012 17.77 17.97 17.61 17.83 25,922
12/12/2012 18.22 18.22 17.84 17.91 22,921
12/11/2012 18.21 18.27 18.03 18.24 17,380
12/10/2012 18.1 18.1 17.67 18.06 25,167
12/07/2012 18.27 18.27 18.06 18.12 10,363
12/06/2012 18.38 18.38 18.06 18.14 9,976
12/05/2012 18.68 18.76 18.26 18.4 14,693
12/04/2012 18.78 18.91 18.43 18.57 48,726
12/03/2012 18.74 18.96 18.67 18.83 9,933
11/30/2012 18.69 18.96 18.51 18.61 19,885
11/29/2012 18.57 18.65 18.33 18.65 16,257
11/28/2012 18.05 18.48 17.97 18.39 15,441
11/27/2012 18.37 18.41 18.12 18.31 16,391
11/26/2012 18.27 18.36 18.14 18.33 8,857
11/23/2012 18.43 18.43 18.0736 18.27 6,943
11/21/2012 18.02 18.42 18.02 18.33 4,184
11/20/2012 18.11 18.42 18.11 18.3 13,746
11/19/2012 17.82 18.2 17.74 18.2 15,132
11/16/2012 17.96 17.96 17.71 17.82 20,418
11/15/2012 18.01 18.105 17.73 18.01 19,755
11/14/2012 17.73 18.07 17.73 18 33,236
11/13/2012 17.62 18.08 17.62 17.9 4,526
11/12/2012 17.91 18.2283 17.91 18.09 6,975
11/09/2012 17.87 18.04 17.66 17.91 38,470
11/08/2012 18.25 18.62 17.99 17.99 20,621
11/07/2012 18.9 18.9 18.22 18.29 26,890
11/06/2012 18.85 19.21 18.67 19.12 22,755
11/05/2012 18.65 18.83 18.62 18.82 5,189
11/02/2012 19.14 19.14 18.61 18.7 24,919
11/01/2012 18.885 19.1 18.87 19.01 22,571
10/31/2012 18.85 19.07 18.3 19.04 28,579
10/26/2012 18.58 18.95 18.58 18.89 9,427
10/25/2012 18.2 18.56 18.09 18.56 27,042
10/24/2012 18.37 18.71 18.11 18.12 22,508
10/23/2012 18.11 18.35 17.9 18.17 35,362
10/22/2012 18.17 18.34 18 18.25 15,613
10/19/2012 18.4 18.55 18.05 18.16 58,380
10/18/2012 18.71 18.78 18.5 18.56 16,674
10/17/2012 18.71 18.83 18.56 18.68 12,909
10/16/2012 18.81 18.85 18.56 18.62 16,536
10/15/2012 18.75 18.79 18.57 18.69 25,688
10/12/2012 19.18 19.18 18.64 18.74 14,408
10/11/2012 19.37 19.37 19.1 19.23 22,141
10/10/2012 19.01 19.2 19 19.2 26,136
10/09/2012 19.07 19.15 18.91 18.98 34,532
10/08/2012 18.93 19.21 18.93 19.02 18,416
10/05/2012 19.26 19.38 19.06 19.07 36,278
10/04/2012 18.74 19.15 18.74 19.15 12,994
10/03/2012 18.95 19.39 18.89 19.03 36,997
10/02/2012 18.77 19 18.52 18.99 26,952
10/01/2012 18.83 18.99 18.6 18.72 19,537
09/28/2012 18.71 18.87 18.56 18.64 15,233
09/27/2012 18.73 18.93 18.38 18.83 26,639
09/26/2012 18.99 19 18.44 18.6 28,539
09/25/2012 19 19.2 18.81 18.94 50,947
09/24/2012 18.92 19 18.66 18.98 34,242
09/21/2012 18.86 19.19 18.591 18.94 71,424
09/20/2012 18.79 18.79 18.5 18.59 20,857
09/19/2012 18.83 19 18.57 18.96 36,957
09/18/2012 18.82 19.37 18.67 19.04 42,659
09/17/2012 19.16 19.19 18.84 19.15 21,549
09/14/2012 19.04 19.52 18.68 19.2 50,890
09/13/2012 18.19 19.29 18.19 19.04 31,527
09/12/2012 18.12 18.46 18.06 18.24 43,760
09/11/2012 18 18.35 17.9 18.1 44,870
09/10/2012 17.57 18.13 17.57 17.95 31,579
09/07/2012 17.98 18.04 17.58 17.61 39,627
09/06/2012 17.88 18.29 17.72 17.88 32,063
09/05/2012 17.79 17.87 17.52 17.67 23,547
09/04/2012 17.52 17.65 17.5 17.64 9,553
08/31/2012 17.75 17.89 17.19 17.5 96,690
08/30/2012 17.68 17.7 17.5 17.56 18,344
08/29/2012 17.44 17.83 17.34 17.73 16,773
08/28/2012 17.41 17.54 16.93 17.48 34,096
08/27/2012 17.49 17.75 17.371 17.73 9,907
08/24/2012 17.31 17.69 17.31 17.36 9,600
08/23/2012 17.68 17.68 17.32 17.37 7,471
08/22/2012 17.81 17.81 17.5 17.59 8,010
08/21/2012 17.8 17.98 17.61 17.84 22,029
08/20/2012 17.89 18 17.711 17.9 14,258
08/17/2012 17.47 17.97 17.47 17.96 28,204
08/16/2012 17.55 17.85 17.31 17.54 35,554
08/15/2012 17.26 17.66 17.26 17.61 12,324
08/14/2012 17.57 17.89 17.26 17.36 11,432
08/13/2012 17.33 17.54 17.13 17.41 10,311
08/10/2012 17.5 17.5 17.26 17.34 6,505
08/09/2012 17.51 17.79 17.4 17.5 26,843
08/08/2012 17.4 17.65 17.285 17.59 9,279
08/07/2012 17.64 17.76 17.35 17.46 26,684
08/06/2012 17.36 17.54 17.26 17.44 24,279
08/03/2012 17.32 17.7 17.29 17.41 20,218
08/02/2012 16.89 17.24 16.89 17.08 16,841
08/01/2012 17.36 17.36 16.88 16.92 36,215
07/31/2012 16.89 17.32 16.89 17.2 30,660
07/30/2012 17.16 17.2 16.96 16.96 6,042
07/27/2012 16.92 17.15 16.81 17.15 44,701
07/26/2012 16.95 17.1 16.61 16.86 26,515
07/25/2012 16.95 17.35 16.5 16.87 9,381
07/24/2012 17.39 17.47 16.54 16.75 15,646
07/23/2012 17.3 17.84 17.27 17.27 33,908
07/20/2012 17.74 17.8 17.63 17.7 22,611
07/19/2012 18.02 18.17 17.051 18 11,186
07/18/2012 17.91 18.5 17.76 17.97 51,079
07/17/2012 17.96 18.18 17.68 18 24,377
07/16/2012 17.34 17.99 17.16 17.88 45,922
07/13/2012 17.37 17.8 17.34 17.45 40,445
07/12/2012 17.26 17.43 17.05 17.34 16,484
07/11/2012 17.15 17.43 17.14 17.33 16,543
07/10/2012 17.37 17.37 17.08 17.18 18,620
07/09/2012 17.1 17.34 17.06 17.32 5,615
07/06/2012 17.2 17.41 17.14 17.26 12,323
07/05/2012 17.41 17.575 17.25 17.26 17,549
07/03/2012 17.18 17.74 17.01 17.4 25,053
07/02/2012 17.07 17.17 16.8 17.16 23,018
06/29/2012 16.9 17.43 16.82 16.88 44,137
06/28/2012 16.52 16.79 16.4 16.79 30,016
06/27/2012 16.55 16.79 16.4 16.76 14,580
06/26/2012 16.59 16.67 16.37 16.48 7,440
06/25/2012 16.15 16.69 16.15 16.52 13,328
06/22/2012 16.09 16.4777 16.03 16.47 76,808
06/21/2012 16.45 16.51 15.77 15.83 27,586
06/20/2012 16.7 16.77 16.371 16.41 28,168
06/19/2012 16.27 16.84 15.991 16.67 40,042
06/18/2012 16.28 16.39 16.155 16.22 25,774
06/15/2012 16.13 16.46 16.04 16.37 55,154
06/14/2012 16.12 16.44 16.11 16.18 54,093
06/13/2012 16.37 16.57 16 16.03 26,131
06/12/2012 16.21 16.61 16.04 16.35 55,629
06/11/2012 16.46 16.46 16.07 16.15 40,547
06/08/2012 16.15 16.55 16.13 16.34 22,774
06/07/2012 16.8 16.8 15.99 16.1 35,143
06/06/2012 16.25 16.6 16.25 16.56 17,739
06/05/2012 15.71 16.23 15.71 16.19 27,969
06/04/2012 16.19 16.26 15.74 15.86 36,361
06/01/2012 16.15 16.39 16.01 16.13 36,794
05/31/2012 16.21 16.51 16.15 16.34 19,696
05/30/2012 16.282 16.55 16.11 16.11 37,685
05/29/2012 16.72 16.85 16.317 16.43 25,989
05/25/2012 16.62 17.195 16.52 16.6 31,637
05/24/2012 16.59 16.69 16.19 16.69 29,295
05/23/2012 16.42 16.64 16.12 16.5 28,268
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.