-
5 DAY PERFORMANCE
-2.83% -
1 MONTH PERFORMANCE
-0.28% -
3 MONTH PERFORMANCE
+32.99% -
6 MONTH PERFORMANCE
+38.66% -
YEAR-TO-DATE PERFORMANCE
+16.20% -
1 YEAR PERFORMANCE
+43.90%
Financial Institutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $23.13 | $23.65 (2.25%) | $24.27 | $22.47 | 92,100 | $365.25 M |
| 08/12/2024 | $23.59 | $22.98 (-2.59%) | $23.59 | $22.67 | 53,309 | $354.90 M |
| 08/09/2024 | $23.14 | $23.22 (0.35%) | $23.72 | $22.60 | 37,900 | $358.61 M |
| 08/08/2024 | $22.50 | $23.23 (3.24%) | $23.36 | $22.50 | 39,702 | $358.76 M |
| 08/07/2024 | $23.47 | $22.72 (-3.2%) | $23.71 | $22.59 | 32,536 | $350.89 M |
| 08/06/2024 | $22.68 | $23.09 (1.81%) | $23.16 | $22.46 | 42,400 | $356.60 M |
| 08/05/2024 | $22.42 | $22.68 (1.16%) | $23.39 | $22.32 | 81,504 | $350.27 M |
| 08/02/2024 | $24.02 | $24.04 (0.08%) | $24.56 | $23.54 | 76,525 | $371.27 M |
| 08/01/2024 | $26.22 | $25.13 (-4.16%) | $26.22 | $24.65 | 79,700 | $388.11 M |
| 07/31/2024 | $27.65 | $26.32 (-4.81%) | $27.65 | $26.31 | 146,300 | $406.49 M |
| 07/30/2024 | $24.92 | $27.58 (10.67%) | $27.75 | $24.86 | 238,808 | $425.95 M |
| 07/29/2024 | $25.48 | $24.91 (-2.24%) | $25.48 | $24.73 | 85,000 | $384.71 M |
| 07/26/2024 | $25.34 | $25.80 (1.82%) | $25.84 | $24.86 | 85,332 | $398.46 M |
| 07/25/2024 | $23.88 | $24.63 (3.14%) | $24.94 | $23.88 | 68,600 | $380.39 M |
| 07/24/2024 | $23.79 | $23.76 (-0.13%) | $24.26 | $23.66 | 89,600 | $366.95 M |
| 07/23/2024 | $22.79 | $23.85 (4.65%) | $23.94 | $22.76 | 71,500 | $368.34 M |
| 07/22/2024 | $22.03 | $22.74 (3.22%) | $22.95 | $21.75 | 39,333 | $350.26 M |
| 07/19/2024 | $22.27 | $22.09 (-0.81%) | $22.69 | $20.21 | 56,900 | $340.25 M |
| 07/18/2024 | $22.62 | $22.27 (-1.55%) | $23.12 | $22.14 | 36,805 | $343.02 M |
| 07/17/2024 | $22.33 | $22.84 (2.28%) | $23.00 | $22.33 | 69,322 | $351.80 M |
| 07/16/2024 | $21.59 | $22.55 (4.45%) | $22.59 | $21.59 | 70,691 | $347.34 M |
| 07/15/2024 | $21.00 | $21.26 (1.24%) | $21.80 | $20.82 | 85,800 | $327.47 M |
| 07/12/2024 | $20.91 | $20.56 (-1.67%) | $21.25 | $20.56 | 47,433 | $316.69 M |
| 07/11/2024 | $19.55 | $20.60 (5.37%) | $20.76 | $19.55 | 64,626 | $317.30 M |
| 07/10/2024 | $18.92 | $19.31 (2.06%) | $19.37 | $18.92 | 29,700 | $297.43 M |
| 07/09/2024 | $18.96 | $18.88 (-0.42%) | $19.12 | $18.69 | 26,000 | $290.81 M |
| 07/08/2024 | $18.68 | $18.92 (1.28%) | $19.05 | $18.68 | 47,500 | $291.42 M |
| 07/05/2024 | $19.14 | $18.61 (-2.77%) | $19.14 | $18.56 | 75,926 | $286.65 M |