5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
+18.29%
6 MONTH PERFORMANCE
+30.88%
YEAR-TO-DATE PERFORMANCE
+8.50%
1 YEAR PERFORMANCE
+14.14%
Financial Institutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $34.85 | $33.82 (-2.96%) | $35.32 | $33.66 | 120.83 K | $679.75 M |
| 02/17/2026 | $34.86 | $34.78 (-0.23%) | $35.11 | $34.34 | 99.70 K | $699.04 M |
| 02/13/2026 | $34.13 | $34.41 (0.82%) | $34.58 | $33.76 | 97.10 K | $691.61 M |
| 02/12/2026 | $34.73 | $34.07 (-1.9%) | $35.00 | $33.54 | 111.60 K | $684.77 M |
| 02/11/2026 | $34.57 | $34.43 (-0.4%) | $35.05 | $34.01 | 263.84 K | $692.01 M |
| 02/10/2026 | $34.62 | $34.46 (-0.46%) | $35.01 | $34.03 | 151.92 K | $692.61 M |
| 02/09/2026 | $34.99 | $34.78 (-0.6%) | $35.23 | $34.63 | 112.23 K | $699.04 M |
| 02/06/2026 | $34.95 | $35.14 (0.54%) | $35.47 | $34.94 | 255.54 K | $706.28 M |
| 02/05/2026 | $34.73 | $34.80 (0.2%) | $35.18 | $34.60 | 403.80 K | $699.45 M |
| 02/04/2026 | $34.56 | $34.78 (0.64%) | $35.15 | $34.56 | 460.50 K | $699.04 M |
| 02/03/2026 | $34.00 | $34.27 (0.79%) | $34.81 | $33.84 | 251.61 K | $688.79 M |
| 02/02/2026 | $33.22 | $33.95 (2.2%) | $34.40 | $33.22 | 311.23 K | $682.36 M |
| 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 |
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.
