FISI

Financial Institutions, Inc. Historical Stock Prices

$26.39
*  
0.62
2.41%
Get FISI Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading FISI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FISI After Hours
 
 
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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.81  26.73  25.70  26.39 18,672
12/24/2014 25.78 25.835 25.5201 25.77 4,881
12/23/2014 25.6 25.8 25.57 25.74 16,539
12/22/2014 25.34 25.36 25.18 25.28 14,091
12/19/2014 25.28 25.73 25.27 25.27 75,064
12/18/2014 25.39 25.91 25.152 25.66 29,743
12/17/2014 24.16 25.34 24.1 25.24 31,614
12/16/2014 24 24.83 24 24.19 22,341
12/15/2014 24.34 24.73 24 24.01 36,289
12/12/2014 24.22 24.49 23.95 24.14 19,603
12/11/2014 24.29 24.8588 24.29 24.41 14,454
12/10/2014 25.11 25.3 24.43 24.44 19,672
12/09/2014 24.25 25.44 24.1 25.33 34,136
12/08/2014 24.91 25.42 24.34 24.48 22,480
12/05/2014 24.15 25.17 24.15 24.91 22,085
12/04/2014 24.22 24.47 24 24.18 16,843
12/03/2014 23.73 24.6 23.5 24.3 38,496
12/02/2014 23.6 24 23.59 23.88 22,560
12/01/2014 23.84 23.84 23.5 23.58 22,281
11/28/2014 24.39 25.45 23.7 23.71 19,985
11/26/2014 24.22 24.55 24.22 24.45 22,028
11/25/2014 24.0142 24.4 24.0142 24.24 33,968
11/24/2014 23.99 24.31 23.99 24.26 26,667
11/21/2014 24.23 24.23 23.74 23.93 48,145
11/20/2014 23.86 24 23.56 23.96 22,784
11/19/2014 24.05 24.45 23.63 24 32,997
11/18/2014 24.46 24.592 24.16 24.17 28,040
11/17/2014 24.85 24.85 24.25 24.47 27,817
11/14/2014 25.39 25.39 24.85 24.87 21,713
11/13/2014 24.87 25.51 24.68 25.28 67,095
11/12/2014 24.59 25.0299 24.51 25 25,327
11/11/2014 24.94 25 24.65 24.84 32,396
11/10/2014 24.8 24.94 24.661 24.93 21,550
11/07/2014 25 25 24.6 24.63 41,107
11/06/2014 25 25 24.86 25 20,637
11/05/2014 25.31 25.31 24.95 25 36,097
11/04/2014 24.7 25 24.7 24.94 14,101
11/03/2014 25.36 25.4388 24.75 24.82 27,741
10/31/2014 25.65 26.62 25.07 25.14 53,722
10/30/2014 24.36 24.94 24.01 24.93 27,274
10/29/2014 24.35 24.58 24.27 24.36 45,191
10/28/2014 23.99 24.36 23.99 24.35 50,961
10/27/2014 23.74 23.975 23.74 23.88 15,935
10/24/2014 24.12 24.18 23.72 23.98 26,797
10/23/2014 24.38 24.38 23.78 23.98 24,617
10/22/2014 24.17 24.46 23.56 23.69 25,219
10/21/2014 24.2 24.25 23.96 24.2 48,145
10/20/2014 24 24.1 23.76 24.02 24,908
10/17/2014 24.66 24.75 23.85 23.98 42,124
10/16/2014 24 24.54 24 24.33 37,805
10/15/2014 24.25 24.42 23.5 24.14 75,388
10/14/2014 23.63 24.07 23.41 23.92 38,855
10/13/2014 22.71 23.88 22.7034 23.5 30,118
10/10/2014 22.51 23.12 22.51 22.63 32,240
10/09/2014 23.35 23.35 22.52 22.68 28,276
10/08/2014 22.5 23.41 22.45 23.3 23,146
10/07/2014 22.76 22.96 22.48 22.48 20,890
10/06/2014 23.02 23.3748 22.86 22.87 17,479
10/03/2014 23.03 23.12 22.65 22.9 18,908
10/02/2014 22.6 22.92 22.6 22.76 19,764
10/01/2014 22.53 22.66 22.49 22.51 34,791
09/30/2014 22.55 22.6399 22.47 22.48 46,161
09/29/2014 22.51 22.73 22.5 22.54 17,756
09/26/2014 22.79 22.82 22.5975 22.68 38,966
09/25/2014 22.94 23.09 22.56 22.65 27,357
09/24/2014 23.01 23.09 22.8765 22.93 11,115
09/23/2014 22.87 23.1799 22.83 22.86 48,028
09/22/2014 23.04 23.28 22.93 22.95 23,979
09/19/2014 23.39 23.39 23 23.12 86,477
09/18/2014 23.06 23.5 23.06 23.36 22,054
09/17/2014 23.07 23.3299 22.9 23.08 21,756
09/16/2014 23.155 23.25 23 23 14,722
09/15/2014 23.1 23.48 22.88 23.29 34,805
09/12/2014 23.17 23.17 22.92 22.98 41,405
09/11/2014 23.1 23.45 23.03 23.09 51,109
09/10/2014 23.17 23.3015 22.91 23.14 44,720
09/09/2014 23.87 23.87 23.2 23.24 172,208
09/08/2014 23.65 23.98 23.55 23.84 156,041
09/05/2014 23.94 23.94 23.535 23.63 57,804
09/04/2014 24.2 24.25 23.78 23.85 29,397
09/03/2014 24.54 24.7125 24.11 24.22 26,116
09/02/2014 24.1 24.68 23.91 24.37 37,166
08/29/2014 23.8 24.07 23.785 24.02 20,545
08/28/2014 23.88 23.94 23.71 23.76 23,441
08/27/2014 23.9 24.07 23.77 23.87 42,814
08/26/2014 23.88 24.04 23.655 23.79 35,480
08/25/2014 23.62 23.931 23.5 23.73 30,621
08/22/2014 23.44 23.52 23.28 23.34 24,739
08/21/2014 23.09 23.51 23 23.35 33,502
08/20/2014 23.25 23.26 22.91 22.97 43,531
08/19/2014 23.14 23.33 23.03 23.16 57,259
08/18/2014 23.15 23.3795 23 23.11 50,705
08/15/2014 23.14 23.42 22.75 23.03 83,171
08/14/2014 22.95 23.2 22.86 22.88 51,783
08/13/2014 23.07 23.17 22.8 22.9 91,056
08/12/2014 22.64 23.2 22.49 22.71 161,003
08/11/2014 22.16 22.36 22.01 22.23 18,821
08/08/2014 22 22.14 21.9 22.05 138,803
08/07/2014 22.32 22.32 21.83 22.02 12,502
08/06/2014 21.8 22.46 21.8 22.37 14,837
08/05/2014 22.08 22.16 21.75 21.91 24,181
08/04/2014 22.31 22.34 21.94 22.28 22,219
08/01/2014 22.29 22.6499 22 22.17 29,535
07/31/2014 22.49 22.868 22.16 22.2 27,416
07/30/2014 23.06 23.06 22.48 22.81 18,308
07/29/2014 22.63 23.142 22.11 22.8 19,949
07/28/2014 22.48 22.71 22.44 22.47 20,457
07/25/2014 21.9 22.59 21.9 22.53 31,923
07/24/2014 22.93 23.412 21.71 21.78 68,504
07/23/2014 22.83 22.8799 22.445 22.45 23,842
07/22/2014 22.61 22.85 22.28 22.63 24,767
07/21/2014 22.2 22.68 22.1 22.23 38,296
07/18/2014 22.11 22.83 22.1 22.45 35,207
07/17/2014 22.48 22.9 22.1 22.21 70,372
07/16/2014 22.97 23.02 22.42 22.43 24,527
07/15/2014 22.83 22.999 22.63 22.78 41,903
07/14/2014 23.14 23.17 22.8 22.95 13,158
07/11/2014 22.9 23.12 22.8 22.8 13,805
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
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?