5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+6.84%
3 MONTH PERFORMANCE
+13.81%
6 MONTH PERFORMANCE
+24.12%
YEAR-TO-DATE PERFORMANCE
+14.47%
1 YEAR PERFORMANCE
+16.96%
Financial Institutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $31.18 | $31.24 (0.19%) | $31.42 | $31.00 | 82.22 K | $628.61 M |
| 12/03/2025 | $30.79 | $31.26 (1.53%) | $31.29 | $30.62 | 106.50 K | $629.01 M |
| 12/02/2025 | $30.84 | $30.55 (-0.94%) | $30.84 | $30.45 | 58.73 K | $614.73 M |
| 12/01/2025 | $30.36 | $30.64 (0.92%) | $30.96 | $30.28 | 174.14 K | $616.54 M |
| 11/28/2025 | $30.53 | $30.60 (0.23%) | $30.69 | $30.28 | 57.14 K | $615.73 M |
| 11/26/2025 | $30.66 | $30.59 (-0.23%) | $30.78 | $30.44 | 69.41 K | $615.53 M |
| 11/25/2025 | $29.90 | $30.76 (2.88%) | $30.91 | $29.82 | 218.30 K | $618.95 M |
| 11/24/2025 | $29.50 | $29.65 (0.51%) | $29.76 | $29.34 | 139.61 K | $596.62 M |
| 11/21/2025 | $28.57 | $29.47 (3.15%) | $29.67 | $28.50 | 122.11 K | $593.00 M |
| 11/20/2025 | $28.92 | $28.50 (-1.45%) | $29.27 | $28.47 | 97.20 K | $573.48 M |
| 11/19/2025 | $28.26 | $28.59 (1.17%) | $28.68 | $28.25 | 92.73 K | $575.29 M |
| 11/18/2025 | $28.43 | $28.31 (-0.42%) | $28.70 | $28.21 | 104.21 K | $569.65 M |
| 11/17/2025 | $29.10 | $28.52 (-1.99%) | $29.34 | $28.30 | 122.80 K | $573.88 M |
| 11/14/2025 | $29.12 | $29.25 (0.45%) | $29.39 | $28.77 | 89.61 K | $588.57 M |
| 11/13/2025 | $29.50 | $29.47 (-0.1%) | $29.73 | $29.26 | 111.20 K | $593.00 M |
| 11/12/2025 | $29.67 | $29.60 (-0.24%) | $30.07 | $29.53 | 84.00 K | $595.61 M |
| 11/11/2025 | $29.68 | $29.70 (0.07%) | $29.86 | $29.60 | 70.30 K | $597.62 M |
| 11/10/2025 | $29.44 | $29.79 (1.19%) | $29.88 | $29.40 | 87.40 K | $599.43 M |
| 11/07/2025 | $29.03 | $29.33 (1.03%) | $29.34 | $28.80 | 193.43 K | $590.18 M |
| 11/06/2025 | $29.15 | $29.08 (-0.24%) | $29.22 | $28.83 | 78.21 K | $585.15 M |
| 11/05/2025 | $28.76 | $29.24 (1.67%) | $29.26 | $28.72 | 97.43 K | $588.37 M |
| 11/04/2025 | $28.80 | $28.76 (-0.14%) | $28.99 | $28.46 | 120.90 K | $578.71 M |
| 11/03/2025 | $28.51 | $29.03 (1.82%) | $29.12 | $28.03 | 135.60 K | $584.14 M |
| 10/31/2025 | $28.35 | $28.43 (0.28%) | $28.59 | $28.00 | 122.00 K | $572.07 M |
| 10/30/2025 | $28.83 | $28.67 (-0.55%) | $29.26 | $28.61 | 103.33 K | $576.90 M |
| 10/29/2025 | $29.40 | $28.92 (-1.63%) | $29.61 | $28.69 | 293.20 K | $581.93 M |
| 10/28/2025 | $29.40 | $29.46 (0.2%) | $29.54 | $29.01 | 138.54 K | $592.79 M |
| 10/27/2025 | $29.39 | $29.45 (0.2%) | $29.88 | $29.05 | 273.04 K | $592.59 M |
| 10/24/2025 | $27.89 | $28.95 (3.8%) | $29.25 | $27.84 | 307.30 K | $582.53 M |
| 10/23/2025 | $26.61 | $26.48 (-0.49%) | $26.80 | $26.32 | 143.04 K | $532.83 M |
| 10/22/2025 | $26.62 | $26.63 (0.04%) | $27.00 | $26.51 | 62.00 K | $535.85 M |
| 10/21/2025 | $26.42 | $26.60 (0.68%) | $26.89 | $26.38 | 68.84 K | $535.25 M |
| 10/20/2025 | $25.83 | $26.51 (2.63%) | $26.56 | $25.83 | 89.54 K | $532.14 M |
| 10/17/2025 | $26.08 | $25.72 (-1.38%) | $26.18 | $25.66 | 149.91 K | $516.28 M |
| 10/16/2025 | $26.99 | $25.86 (-4.19%) | $27.00 | $25.61 | 232.30 K | $519.09 M |
| 10/15/2025 | $27.62 | $26.98 (-2.32%) | $27.77 | $26.83 | 87.30 K | $541.57 M |
| 10/14/2025 | $26.44 | $27.49 (3.97%) | $27.68 | $26.44 | 98.01 K | $551.81 M |
| 10/13/2025 | $26.73 | $26.67 (-0.22%) | $26.73 | $26.18 | 80.20 K | $535.35 M |
| 10/10/2025 | $27.18 | $26.25 (-3.42%) | $27.53 | $26.25 | 215.42 K | $526.92 M |
| 10/09/2025 | $27.00 | $27.09 (0.33%) | $27.15 | $26.74 | 130.60 K | $543.78 M |
| 10/08/2025 | $27.53 | $27.04 (-1.78%) | $27.54 | $27.01 | 88.97 K | $542.77 M |
| 10/07/2025 | $27.39 | $27.34 (-0.18%) | $27.73 | $27.30 | 102.30 K | $548.80 M |
| 10/06/2025 | $27.38 | $27.42 (0.15%) | $27.99 | $27.11 | 135.20 K | $550.40 M |
| 10/03/2025 | $26.88 | $27.09 (0.78%) | $27.51 | $26.88 | 115.00 K | $543.78 M |
| 10/02/2025 | $27.10 | $26.88 (-0.81%) | $27.17 | $26.72 | 109.34 K | $539.56 M |
| 10/01/2025 | $27.01 | $27.11 (0.37%) | $27.24 | $26.81 | 154.70 K | $544.18 M |
| 09/30/2025 | $27.17 | $27.20 (0.11%) | $27.29 | $26.84 | 323.80 K | $545.99 M |
| 09/29/2025 | $27.52 | $27.10 (-1.53%) | $27.52 | $26.98 | 133.70 K | $543.98 M |
| 09/26/2025 | $27.27 | $27.45 (0.66%) | $27.53 | $27.14 | 107.83 K | $551.00 M |
| 09/25/2025 | $27.06 | $27.23 (0.63%) | $27.31 | $27.01 | 70.30 K | $546.59 M |
| 09/24/2025 | $27.14 | $27.21 (0.26%) | $27.69 | $27.02 | 78.60 K | $546.19 M |
| 09/23/2025 | $27.24 | $27.16 (-0.29%) | $28.13 | $27.10 | 211.10 K | $545.18 M |
| 09/22/2025 | $27.00 | $26.70 (-1.11%) | $27.15 | $26.57 | 90.70 K | $535.95 M |
| 09/19/2025 | $27.40 | $27.01 (-1.42%) | $27.46 | $27.00 | 208.43 K | $542.17 M |
| 09/18/2025 | $26.75 | $27.45 (2.62%) | $27.47 | $26.52 | 103.70 K | $551.00 M |
| 09/17/2025 | $26.35 | $26.42 (0.27%) | $27.13 | $26.35 | 142.33 K | $530.33 M |
| 09/16/2025 | $26.51 | $26.29 (-0.83%) | $26.51 | $26.07 | 183.60 K | $527.72 M |
| 09/15/2025 | $26.85 | $26.57 (-1.04%) | $26.93 | $26.49 | 91.60 K | $533.34 M |
| 09/12/2025 | $27.29 | $27.05 (-0.88%) | $27.29 | $26.95 | 96.42 K | $542.97 M |
| 09/11/2025 | $27.27 | $27.24 (-0.11%) | $27.37 | $27.05 | 106.00 K | $546.79 M |
| 09/10/2025 | $27.36 | $27.20 (-0.58%) | $27.45 | $27.11 | 65.40 K | $545.99 M |
| 09/09/2025 | $27.60 | $27.33 (-0.98%) | $27.80 | $27.25 | 60.30 K | $548.60 M |
| 09/08/2025 | $27.51 | $27.66 (0.55%) | $28.03 | $27.15 | 68.70 K | $555.22 M |
| 09/05/2025 | $27.91 | $27.45 (-1.65%) | $28.04 | $27.33 | 155.80 K | $551.00 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.
