-
5 DAY PERFORMANCE
+0.59% -
1 MONTH PERFORMANCE
+6.19% -
3 MONTH PERFORMANCE
+14.77% -
6 MONTH PERFORMANCE
+44.95% -
YEAR-TO-DATE PERFORMANCE
+27.32% -
1 YEAR PERFORMANCE
+52.27%
Financial Institutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $27.15 | $27.12 (-0.11%) | $27.45 | $26.90 | 24,818 | $419.38 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 |
| 10/14/2024 | $25.31 | $25.54 (0.91%) | $25.77 | $24.98 | 29,727 | $394.44 M |
| 10/11/2024 | $24.68 | $25.51 (3.36%) | $25.51 | $24.68 | 36,700 | $393.98 M |
| 10/10/2024 | $24.22 | $24.57 (1.45%) | $24.60 | $24.22 | 20,339 | $379.46 M |
| 10/09/2024 | $24.31 | $24.49 (0.74%) | $24.83 | $24.31 | 19,200 | $378.22 M |
| 10/08/2024 | $24.72 | $24.62 (-0.4%) | $24.78 | $24.48 | 24,237 | $380.23 M |
| 10/07/2024 | $24.62 | $24.55 (-0.28%) | $24.72 | $24.22 | 26,300 | $379.15 M |
| 10/04/2024 | $24.86 | $24.77 (-0.36%) | $25.27 | $24.46 | 35,300 | $382.55 M |
| 10/03/2024 | $24.21 | $24.40 (0.78%) | $24.61 | $23.81 | 35,800 | $376.83 M |
| 10/02/2024 | $24.72 | $24.40 (-1.29%) | $24.88 | $24.21 | 21,800 | $376.83 M |
| 10/01/2024 | $25.37 | $24.70 (-2.64%) | $25.37 | $24.60 | 23,800 | $381.47 M |
| 09/30/2024 | $24.87 | $25.47 (2.41%) | $25.83 | $24.79 | 19,200 | $393.36 M |
| 09/27/2024 | $25.46 | $25.18 (-1.1%) | $25.64 | $25.06 | 18,034 | $388.88 M |
| 09/26/2024 | $25.29 | $25.16 (-0.51%) | $25.46 | $24.87 | 27,015 | $388.57 M |
| 09/25/2024 | $25.10 | $24.97 (-0.52%) | $25.12 | $24.70 | 33,936 | $385.64 M |
| 09/24/2024 | $25.72 | $25.26 (-1.79%) | $25.79 | $25.23 | 29,600 | $390.12 M |
| 09/23/2024 | $26.46 | $25.55 (-3.44%) | $26.57 | $25.41 | 48,409 | $394.59 M |
| 09/20/2024 | $26.80 | $26.40 (-1.49%) | $26.93 | $26.40 | 142,223 | $407.72 M |
| 09/19/2024 | $26.74 | $26.84 (0.37%) | $26.85 | $26.23 | 51,000 | $414.52 M |
| 09/18/2024 | $26.29 | $26.03 (-0.99%) | $27.00 | $25.67 | 45,000 | $402.01 M |
| 09/17/2024 | $26.01 | $26.08 (0.27%) | $26.66 | $25.78 | 27,806 | $402.78 M |
| 09/16/2024 | $25.58 | $25.81 (0.9%) | $25.91 | $25.58 | 23,100 | $398.61 M |
| 09/13/2024 | $25.04 | $25.57 (2.12%) | $25.70 | $25.00 | 44,447 | $394.90 M |
| 09/12/2024 | $24.86 | $24.87 (0.04%) | $25.11 | $24.54 | 39,702 | $384.09 M |
| 09/11/2024 | $24.97 | $24.57 (-1.6%) | $24.97 | $24.03 | 28,302 | $379.46 M |
| 09/10/2024 | $25.18 | $25.34 (0.64%) | $25.44 | $24.67 | 25,100 | $391.35 M |
| 09/09/2024 | $24.57 | $25.01 (1.79%) | $25.07 | $24.57 | 38,445 | $386.25 M |
| 09/06/2024 | $24.81 | $24.55 (-1.05%) | $24.81 | $24.41 | 20,600 | $379.15 M |
| 09/05/2024 | $25.23 | $24.82 (-1.63%) | $25.23 | $24.74 | 13,500 | $383.32 M |
| 09/04/2024 | $25.34 | $24.99 (-1.38%) | $25.63 | $24.85 | 25,726 | $385.95 M |
| 09/03/2024 | $25.60 | $25.59 (-0.04%) | $25.88 | $25.40 | 21,700 | $395.21 M |
| 08/30/2024 | $25.93 | $26.02 (0.35%) | $26.25 | $25.63 | 28,900 | $401.85 M |
| 08/29/2024 | $26.02 | $25.91 (-0.42%) | $26.02 | $25.50 | 46,800 | $400.15 M |
| 08/28/2024 | $24.72 | $25.65 (3.76%) | $25.81 | $24.72 | 33,069 | $396.14 M |
| 08/27/2024 | $25.48 | $25.46 (-0.08%) | $25.78 | $25.06 | 28,900 | $393.20 M |
| 08/26/2024 | $26.18 | $25.79 (-1.49%) | $26.25 | $25.71 | 61,437 | $398.30 M |
| 08/23/2024 | $24.82 | $25.94 (4.51%) | $26.41 | $24.82 | 52,900 | $400.62 M |
| 08/22/2024 | $24.77 | $24.57 (-0.81%) | $24.77 | $24.41 | 25,400 | $379.46 M |
| 08/21/2024 | $24.35 | $24.46 (0.45%) | $24.53 | $24.16 | 28,700 | $377.76 M |
| 08/20/2024 | $24.58 | $24.24 (-1.38%) | $24.58 | $24.00 | 44,000 | $374.36 M |
| 08/19/2024 | $24.80 | $24.58 (-0.89%) | $24.83 | $24.43 | 51,802 | $379.61 M |
| 08/16/2024 | $23.95 | $24.64 (2.88%) | $24.83 | $23.46 | 97,100 | $380.54 M |
| 08/15/2024 | $24.33 | $23.93 (-1.64%) | $24.43 | $23.75 | 52,709 | $369.57 M |
| 08/14/2024 | $24.10 | $23.63 (-1.95%) | $24.10 | $23.23 | 43,620 | $364.94 M |