5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
-7.38%
3 MONTH PERFORMANCE
+3.32%
6 MONTH PERFORMANCE
+25.73%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
+24.38%
Financial Institutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.01 | $26.69 (2.61%) | $26.74 | $26.01 | 85,051 | $412.73 M |
| 01/13/2025 | $25.45 | $25.80 (1.38%) | $25.91 | $25.41 | 78,800 | $398.97 M |
| 01/10/2025 | $25.73 | $25.66 (-0.27%) | $25.73 | $25.23 | 130,000 | $396.81 M |
| 01/08/2025 | $26.31 | $26.25 (-0.23%) | $26.47 | $25.90 | 72,700 | $405.93 M |
| 01/07/2025 | $26.66 | $26.37 (-1.09%) | $26.95 | $26.11 | 115,016 | $407.79 M |
| 01/06/2025 | $26.82 | $26.70 (-0.45%) | $27.30 | $26.62 | 115,531 | $412.89 M |
| 01/03/2025 | $26.83 | $26.81 (-0.07%) | $26.99 | $26.40 | 85,502 | $414.59 M |
| 01/02/2025 | $27.28 | $26.81 (-1.72%) | $27.86 | $26.75 | 125,718 | $414.59 M |
| 12/31/2024 | $27.25 | $27.29 (0.15%) | $27.48 | $26.93 | 80,525 | $422.01 M |
| 12/30/2024 | $27.00 | $27.02 (0.07%) | $27.20 | $26.50 | 83,100 | $417.84 M |
| 12/27/2024 | $27.30 | $27.01 (-1.06%) | $27.64 | $26.70 | 99,731 | $417.68 M |
| 12/26/2024 | $27.26 | $27.38 (0.44%) | $27.56 | $26.76 | 155,600 | $423.40 M |
| 12/24/2024 | $27.47 | $27.39 (-0.29%) | $27.75 | $26.99 | 56,300 | $423.56 M |
| 12/23/2024 | $27.09 | $27.37 (1.03%) | $27.47 | $27.05 | 101,223 | $423.25 M |
| 12/20/2024 | $26.76 | $27.12 (1.35%) | $27.49 | $26.76 | 257,519 | $419.38 M |
| 12/19/2024 | $27.43 | $26.65 (-2.84%) | $27.75 | $26.62 | 137,036 | $412.12 M |
| 12/18/2024 | $28.54 | $27.06 (-5.19%) | $28.99 | $26.89 | 135,441 | $418.46 M |
| 12/17/2024 | $29.04 | $28.45 (-2.03%) | $29.34 | $28.40 | 164,100 | $439.95 M |
| 12/16/2024 | $28.74 | $28.92 (0.63%) | $28.99 | $28.31 | 99,100 | $447.22 M |
| 12/13/2024 | $28.32 | $28.86 (1.91%) | $28.88 | $27.72 | 162,100 | $446.29 M |
| 12/12/2024 | $27.55 | $28.75 (4.36%) | $28.95 | $27.05 | 1.25 M | $444.59 M |
| 12/11/2024 | $27.12 | $27.02 (-0.37%) | $27.36 | $26.68 | 105,017 | $417.84 M |
| 12/10/2024 | $26.80 | $26.73 (-0.26%) | $27.42 | $26.20 | 56,014 | $413.35 M |
| 12/09/2024 | $26.77 | $26.64 (-0.49%) | $27.05 | $26.57 | 36,600 | $411.96 M |
| 12/06/2024 | $27.00 | $26.73 (-1%) | $27.00 | $26.29 | 32,100 | $413.35 M |
| 12/05/2024 | $26.95 | $26.71 (-0.89%) | $27.16 | $26.71 | 35,240 | $413.04 M |
| 12/04/2024 | $26.57 | $26.92 (1.32%) | $27.01 | $26.50 | 32,500 | $416.29 M |
| 12/03/2024 | $27.03 | $26.71 (-1.18%) | $27.05 | $26.55 | 24,228 | $413.04 M |
| 12/02/2024 | $27.16 | $27.06 (-0.37%) | $27.29 | $26.50 | 40,839 | $418.46 M |
| 11/29/2024 | $27.18 | $27.16 (-0.07%) | $27.30 | $26.77 | 25,409 | $420.00 M |
| 11/27/2024 | $27.39 | $26.92 (-1.72%) | $27.73 | $26.39 | 109,623 | $416.29 M |
| 11/26/2024 | $27.93 | $27.37 (-2.01%) | $28.26 | $26.26 | 180,100 | $423.25 M |
| 11/25/2024 | $28.24 | $28.21 (-0.11%) | $29.14 | $27.71 | 59,336 | $436.24 M |
| 11/22/2024 | $27.50 | $27.90 (1.45%) | $28.14 | $27.42 | 42,900 | $431.45 M |
| 11/21/2024 | $26.54 | $27.46 (3.47%) | $27.49 | $26.54 | 49,500 | $424.64 M |
| 11/20/2024 | $26.30 | $26.38 (0.3%) | $26.45 | $26.00 | 27,330 | $407.94 M |
| 11/19/2024 | $26.20 | $26.40 (0.76%) | $26.51 | $26.06 | 16,100 | $408.25 M |
| 11/18/2024 | $26.82 | $26.54 (-1.04%) | $27.05 | $26.40 | 35,021 | $410.41 M |
| 11/15/2024 | $27.20 | $26.83 (-1.36%) | $27.29 | $26.63 | 29,100 | $414.90 M |
| 11/14/2024 | $27.15 | $27.04 (-0.41%) | $27.45 | $26.90 | 28,934 | $418.15 M |
| 11/13/2024 | $27.69 | $27.17 (-1.88%) | $27.91 | $27.10 | 35,800 | $420.16 M |
| 11/12/2024 | $27.75 | $27.46 (-1.05%) | $28.00 | $27.40 | 49,600 | $424.64 M |
| 11/11/2024 | $27.40 | $27.78 (1.39%) | $28.12 | $27.30 | 57,910 | $429.59 M |
| 11/08/2024 | $26.53 | $26.96 (1.62%) | $27.11 | $26.53 | 41,300 | $416.91 M |
| 11/07/2024 | $27.99 | $26.64 (-4.82%) | $27.99 | $26.64 | 60,749 | $411.96 M |
| 11/06/2024 | $26.73 | $27.98 (4.68%) | $28.00 | $26.73 | 161,219 | $432.68 M |
| 11/05/2024 | $24.24 | $24.65 (1.69%) | $24.74 | $24.24 | 30,800 | $381.19 M |
| 11/04/2024 | $23.85 | $24.21 (1.51%) | $24.27 | $23.69 | 49,434 | $374.38 M |
| 11/01/2024 | $24.14 | $23.84 (-1.24%) | $24.17 | $23.68 | 30,239 | $368.66 M |
| 10/31/2024 | $24.50 | $24.01 (-2%) | $24.66 | $24.01 | 26,825 | $371.29 M |
| 10/30/2024 | $24.48 | $24.47 (-0.04%) | $25.15 | $24.47 | 23,827 | $378.40 M |
| 10/29/2024 | $24.44 | $24.48 (0.16%) | $24.70 | $24.38 | 26,800 | $378.56 M |
| 10/28/2024 | $24.20 | $24.54 (1.4%) | $24.96 | $24.08 | 47,429 | $379.49 M |
| 10/25/2024 | $24.77 | $24.01 (-3.07%) | $24.87 | $23.54 | 34,400 | $371.29 M |
| 10/24/2024 | $25.80 | $24.98 (-3.18%) | $25.80 | $24.58 | 51,703 | $386.29 M |
| 10/23/2024 | $25.28 | $25.61 (1.31%) | $25.62 | $25.23 | 28,518 | $396.03 M |
| 10/22/2024 | $25.23 | $25.34 (0.44%) | $25.41 | $25.11 | 29,015 | $391.86 M |
| 10/21/2024 | $25.98 | $25.18 (-3.08%) | $25.98 | $25.14 | 23,805 | $388.88 M |
| 10/18/2024 | $26.81 | $26.21 (-2.24%) | $26.81 | $26.15 | 22,017 | $404.79 M |
| 10/17/2024 | $26.37 | $26.83 (1.74%) | $26.87 | $26.23 | 29,200 | $414.36 M |
| 10/16/2024 | $26.15 | $26.52 (1.41%) | $26.83 | $25.88 | 53,509 | $409.57 M |
| 10/15/2024 | $25.60 | $25.87 (1.05%) | $26.60 | $25.59 | 42,400 | $399.54 M |