Financial Institutions In... (FISI)
NASDAQ: FISI
· Real-Time Price · USD
25.86
-0.08 (-0.31%)
At close: Aug 19, 2025, 12:09 PM
FISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.75 | 26.02 | 25.66 | 25.94 | 25.94 | 0.62% | 170,396 |
| Aug 15, 2025 | 26.63 | 26.65 | 25.74 | 25.78 | 25.78 | -2.31% | 213,200 |
| Aug 14, 2025 | 26.36 | 26.72 | 26.03 | 26.39 | 26.39 | -0.26% | 129,200 |
| Aug 13, 2025 | 26.23 | 26.57 | 26.01 | 26.46 | 26.46 | 1.77% | 247,100 |
| Aug 12, 2025 | 25.12 | 26.07 | 24.90 | 26.00 | 26.00 | 4.54% | 105,532 |
| Aug 11, 2025 | 24.92 | 25.66 | 24.72 | 24.87 | 24.87 | -0.04% | 70,917 |
| Aug 8, 2025 | 24.92 | 25.03 | 24.65 | 24.88 | 24.88 | 0.77% | 85,100 |
| Aug 7, 2025 | 25.09 | 25.48 | 24.62 | 24.69 | 24.69 | -0.64% | 88,927 |
| Aug 6, 2025 | 25.11 | 25.30 | 24.82 | 24.85 | 24.85 | -1.04% | 67,000 |
| Aug 5, 2025 | 25.23 | 25.84 | 24.66 | 25.11 | 25.11 | 0.00% | 114,638 |
| Aug 4, 2025 | 24.93 | 25.15 | 24.79 | 25.11 | 25.11 | 0.76% | 92,512 |
| Aug 1, 2025 | 25.22 | 25.51 | 24.66 | 24.92 | 24.92 | -2.24% | 158,800 |
| Jul 31, 2025 | 25.28 | 26.04 | 25.25 | 25.49 | 25.49 | -0.27% | 152,913 |
| Jul 30, 2025 | 26.03 | 26.39 | 25.48 | 25.56 | 25.56 | -1.35% | 110,100 |
| Jul 29, 2025 | 26.65 | 26.65 | 25.87 | 25.91 | 25.91 | -2.08% | 151,000 |
| Jul 28, 2025 | 26.28 | 26.55 | 26.12 | 26.46 | 26.46 | 1.53% | 123,524 |
| Jul 25, 2025 | 26.32 | 27.27 | 25.67 | 26.06 | 26.06 | -0.99% | 218,300 |
| Jul 24, 2025 | 27.10 | 27.36 | 26.31 | 26.32 | 26.32 | -3.16% | 145,800 |
| Jul 23, 2025 | 27.29 | 27.38 | 26.90 | 27.18 | 27.18 | 0.04% | 110,600 |
| Jul 22, 2025 | 27.27 | 27.58 | 27.13 | 27.17 | 27.17 | -0.22% | 276,843 |