5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+5.68%
3 MONTH PERFORMANCE
+15.86%
6 MONTH PERFORMANCE
+32.18%
YEAR-TO-DATE PERFORMANCE
+5.68%
1 YEAR PERFORMANCE
+24.91%
Financial Institutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $32.94 | $32.94 (0%) | $33.36 | $32.17 | 209.30 K | $662.82 M |
| 01/29/2026 | $32.07 | $32.93 (2.68%) | $32.98 | $32.04 | 171.00 K | $662.62 M |
| 01/28/2026 | $32.15 | $31.97 (-0.56%) | $32.28 | $31.79 | 97.40 K | $643.30 M |
| 01/27/2026 | $32.15 | $32.22 (0.22%) | $32.41 | $32.03 | 80.70 K | $648.33 M |
| 01/26/2026 | $31.96 | $32.07 (0.34%) | $32.13 | $31.55 | 82.84 K | $645.31 M |
| 01/23/2026 | $33.11 | $32.02 (-3.29%) | $33.32 | $31.88 | 120.74 K | $644.31 M |
| 01/22/2026 | $33.26 | $33.17 (-0.27%) | $33.73 | $33.14 | 158.25 K | $667.45 M |
| 01/21/2026 | $31.76 | $33.26 (4.72%) | $33.42 | $31.76 | 195.40 K | $669.26 M |
| 01/20/2026 | $31.89 | $31.58 (-0.97%) | $32.00 | $31.52 | 120.14 K | $635.45 M |
| 01/16/2026 | $32.18 | $32.19 (0.03%) | $32.39 | $32.03 | 89.43 K | $647.73 M |
| 01/15/2026 | $31.85 | $32.22 (1.16%) | $32.33 | $31.85 | 93.35 K | $648.33 M |
| 01/14/2026 | $31.01 | $31.55 (1.74%) | $31.64 | $31.01 | 95.61 K | $634.85 M |
| 01/13/2026 | $31.47 | $31.14 (-1.05%) | $31.47 | $30.92 | 85.11 K | $626.60 M |
| 01/12/2026 | $31.17 | $31.18 (0.03%) | $31.28 | $30.82 | 74.10 K | $627.40 M |
| 01/09/2026 | $32.22 | $31.41 (-2.51%) | $32.22 | $31.34 | 124.42 K | $632.03 M |
| 01/08/2026 | $31.25 | $32.22 (3.1%) | $32.39 | $31.25 | 139.40 K | $648.33 M |
| 01/07/2026 | $31.44 | $31.33 (-0.35%) | $31.52 | $30.78 | 135.00 K | $630.42 M |
| 01/06/2026 | $31.56 | $31.43 (-0.41%) | $31.56 | $31.13 | 191.45 K | $632.43 M |
| 01/05/2026 | $30.81 | $31.73 (2.99%) | $32.20 | $30.81 | 190.85 K | $638.47 M |
| 01/02/2026 | $31.21 | $30.84 (-1.19%) | $31.66 | $30.66 | 180.00 K | $620.56 M |
| 12/31/2025 | $31.57 | $31.17 (-1.27%) | $31.57 | $31.12 | 141.83 K | $627.20 M |
| 12/30/2025 | $31.57 | $31.35 (-0.7%) | $32.03 | $31.25 | 137.54 K | $630.82 M |
| 12/29/2025 | $31.99 | $31.60 (-1.22%) | $32.02 | $31.56 | 171.90 K | $635.86 M |
| 12/26/2025 | $31.86 | $31.99 (0.41%) | $32.06 | $31.73 | 115.81 K | $643.70 M |
| 12/24/2025 | $31.84 | $31.90 (0.19%) | $32.19 | $31.80 | 103.00 K | $641.89 M |
| 12/23/2025 | $31.87 | $31.85 (-0.06%) | $32.12 | $31.85 | 126.90 K | $640.89 M |
| 12/22/2025 | $32.11 | $31.97 (-0.44%) | $32.72 | $31.90 | 161.11 K | $643.30 M |
| 12/19/2025 | $32.49 | $32.03 (-1.42%) | $32.70 | $31.85 | 335.60 K | $644.51 M |
| 12/18/2025 | $32.49 | $32.63 (0.43%) | $32.85 | $32.40 | 156.11 K | $656.58 M |
| 12/17/2025 | $32.25 | $32.22 (-0.09%) | $32.62 | $32.00 | 120.50 K | $648.33 M |
| 12/16/2025 | $32.40 | $32.27 (-0.4%) | $33.00 | $32.25 | 121.53 K | $649.34 M |
| 12/15/2025 | $32.63 | $32.40 (-0.7%) | $32.75 | $32.29 | 132.10 K | $651.95 M |
| 12/12/2025 | $32.65 | $32.75 (0.31%) | $32.99 | $32.52 | 95.80 K | $659.00 M |
| 12/11/2025 | $32.33 | $32.61 (0.87%) | $32.89 | $32.33 | 97.10 K | $656.18 M |
| 12/10/2025 | $31.34 | $32.47 (3.61%) | $32.66 | $31.34 | 217.12 K | $653.36 M |
| 12/09/2025 | $31.03 | $31.34 (1%) | $31.57 | $31.03 | 72.60 K | $630.62 M |
| 12/08/2025 | $31.00 | $31.07 (0.23%) | $31.42 | $31.00 | 100.84 K | $625.19 M |
| 12/05/2025 | $31.12 | $30.86 (-0.84%) | $31.24 | $30.83 | 63.34 K | $620.96 M |
| 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 |
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.
