MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FISI — Financial Institutions Inc
NasdaqFinancial Institutions Inc
$39.98
+0.50(+1.27%)
- O
- 39.88
- H
- 40.35
- L
- 39.62
- V
- 118.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.98
Period Return+71.66%
Period High$42.97
Period Low$22.40
Avg Daily Volume141.4K
Total Trading Days365
FISI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.88 | $40.35 | $39.62 | $39.98 | +$0.50 | +1.27% | 118,585 | $39.92 | $39.62 $40.35 |
| Oct 1, 2026 | $38.77 | $39.48 | $38.10 | $39.48 | +$0.50 | +1.28% | 136,038 | $38.99 | $38.10 $39.48 |
| Sep 30, 2026 | $39.32 | $39.36 | $38.73 | $38.98 | $-0.31 | -0.79% | 123,920 | $38.97 | $38.73 $39.36 |
| Sep 29, 2026 | $39.55 | $39.58 | $38.79 | $39.29 | $-0.26 | -0.66% | 98,974 | $39.20 | $38.79 $39.58 |
| Sep 28, 2026 | $39.98 | $40.12 | $39.50 | $39.55 | $-0.68 | -1.69% | 132,657 | $39.66 | $39.50 $40.12 |
| Sep 25, 2026 | $40.10 | $40.84 | $40.04 | $40.23 | +$0.22 | +0.54% | 108,325 | $40.25 | $40.04 $40.84 |
| Sep 24, 2026 | $39.85 | $40.14 | $39.61 | $40.02 | +$0.36 | +0.90% | 127,111 | $39.95 | $39.61 $40.14 |
| Sep 23, 2026 | $40.25 | $40.32 | $39.62 | $39.66 | $-0.66 | -1.64% | 130,091 | $39.90 | $39.62 $40.32 |
| Sep 22, 2026 | $40.68 | $40.77 | $40.05 | $40.32 | $-0.01 | -0.02% | 140,152 | $40.33 | $40.05 $40.77 |
| Sep 21, 2026 | $40.65 | $41.01 | $40.30 | $40.33 | $-0.31 | -0.76% | 96,580 | $40.53 | $40.30 $41.01 |
| Sep 18, 2026 | $40.43 | $40.78 | $40.01 | $40.64 | $-0.08 | -0.20% | 412,121 | $40.59 | $40.01 $40.78 |
| Sep 17, 2026 | $40.68 | $40.88 | $40.35 | $40.72 | +$0.49 | +1.22% | 292,532 | $40.69 | $40.35 $40.88 |
| Sep 16, 2026 | $40.88 | $40.90 | $39.56 | $40.23 | $-0.57 | -1.40% | 128,123 | $40.25 | $39.56 $40.90 |
| Sep 15, 2026 | $40.60 | $41.06 | $40.41 | $40.80 | $-0.22 | -0.54% | 94,546 | $40.78 | $40.41 $41.06 |
| Sep 14, 2026 | $40.79 | $41.23 | $40.71 | $41.02 | +$0.10 | +0.24% | 121,329 | $40.99 | $40.71 $41.23 |
| Sep 11, 2026 | $41.52 | $41.71 | $40.67 | $40.92 | $-0.17 | -0.41% | 98,369 | $40.94 | $40.67 $41.71 |
| Sep 10, 2026 | $40.70 | $41.14 | $40.40 | $41.09 | +$0.30 | +0.74% | 122,845 | $40.90 | $40.40 $41.14 |
| Sep 9, 2026 | $40.94 | $41.18 | $40.38 | $40.79 | $-0.37 | -0.90% | 121,044 | $40.78 | $40.38 $41.18 |
| Sep 8, 2026 | $41.56 | $41.94 | $40.99 | $41.16 | $-0.54 | -1.29% | 117,999 | $41.29 | $40.99 $41.94 |
| Sep 4, 2026 | $41.22 | $41.75 | $41.21 | $41.70 | +$0.52 | +1.26% | 131,918 | $41.62 | $41.21 $41.75 |
| Sep 3, 2026 | $41.20 | $41.35 | $40.87 | $41.18 | +$0.34 | +0.83% | 94,416 | $41.13 | $40.87 $41.35 |
| Sep 2, 2026 | $40.10 | $41.00 | $40.10 | $40.84 | +$0.80 | +2.00% | 109,438 | $40.80 | $40.10 $41.00 |
| Sep 1, 2026 | $40.35 | $40.66 | $39.74 | $40.04 | $-0.48 | -1.18% | 96,047 | $40.05 | $39.74 $40.66 |
| Aug 31, 2026 | $41.02 | $41.02 | $40.35 | $40.52 | $-0.44 | -1.07% | 127,597 | $40.54 | $40.35 $41.02 |
| Aug 28, 2026 | $40.92 | $41.43 | $40.82 | $40.96 | +$0.04 | +0.10% | 193,541 | $40.98 | $40.82 $41.43 |
| Aug 27, 2026 | $40.73 | $41.07 | $39.92 | $40.92 | +$0.12 | +0.29% | 250,550 | $40.86 | $39.92 $41.07 |
| Aug 26, 2026 | $40.85 | $41.10 | $40.64 | $40.80 | +$0.18 | +0.44% | 107,478 | $40.80 | $40.64 $41.10 |
| Aug 25, 2026 | $41.39 | $41.50 | $40.51 | $40.62 | $-0.20 | -0.49% | 99,348 | $40.76 | $40.51 $41.50 |
| Aug 24, 2026 | $41.19 | $41.39 | $40.75 | $40.82 | $-0.38 | -0.92% | 93,323 | $40.94 | $40.75 $41.39 |
| Aug 21, 2026 | $41.05 | $41.21 | $40.54 | $41.20 | +$0.41 | +1.01% | 276,777 | $41.02 | $40.54 $41.21 |