NASDAQ:FISI | Historical Stock Price | FINANCIAL INSTITUTIONS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.98$7.74$15.06$29.28$56.95$110.751999-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.10$57.8923,200——
2019-12-30$32.04$57.7824,200——
2019-12-27$31.96$57.6329,100——
2019-12-26$32.20$58.0714,400——
2019-12-24$32.24$58.1412,200——
2019-12-23$32.17$58.0139,600——
2019-12-20$32.55$58.7091,200——
2019-12-19$32.70$58.9726,000——
2019-12-18$32.85$59.2427,400——
2019-12-17$33.21$59.8949,800——
2019-12-16$32.63$58.8478,500——
2019-12-13$32.41$58.4519,800——
2019-12-12$32.72$59.0034,200——
2019-12-11$32.37$57.9229,600——
2019-12-10$32.50$58.1619,500——
2019-12-09$32.29$57.7817,900——
2019-12-06$32.25$57.7146,200——
2019-12-05$31.86$57.0123,500——
2019-12-04$31.98$57.2222,200——
2019-12-03$31.94$57.1522,500——
2019-12-02$32.07$57.3922,700——
2019-11-29$32.58$58.309,800——
2019-11-27$32.52$58.1931,700——
2019-11-26$32.85$58.7852,600——
2019-11-25$32.95$58.9621,200——
2019-11-22$32.21$57.6432,000——
2019-11-21$32.30$57.8026,000——
2019-11-20$32.35$57.8954,800——
2019-11-19$32.50$58.1625,200——
2019-11-18$32.15$57.5328,100——
2019-11-15$32.06$57.3723,400——
2019-11-14$32.08$57.4020,200——
2019-11-13$31.90$57.0835,000——
2019-11-12$32.20$57.6217,100——
2019-11-11$32.09$57.4216,400——
2019-11-08$32.20$57.6215,300——
2019-11-07$32.40$57.9821,200——
2019-11-06$32.12$57.4839,100——
2019-11-05$32.02$57.3034,900——
2019-11-04$31.64$56.6224,000——
2019-11-01$31.74$56.8026,100——
2019-10-31$31.43$56.2436,900——
2019-10-30$31.68$56.6937,500——
2019-10-29$30.90$55.2929,400——
2019-10-28$30.74$55.0128,600——
2019-10-25$30.43$54.4513,000——
2019-10-24$30.36$54.3323,200——
2019-10-23$30.64$54.8322,700——
2019-10-22$30.70$54.9323,700——
2019-10-21$30.76$55.0425,500——
2019-10-18$30.24$54.1133,100——
2019-10-17$30.23$54.0920,600——
2019-10-16$29.88$53.4723,200——
2019-10-15$29.85$53.4128,800——
2019-10-14$29.56$52.8912,000——
2019-10-11$29.78$53.2943,000——
2019-10-10$29.25$52.3432,300——
2019-10-09$29.20$52.2517,500——
2019-10-08$29.16$52.1816,500——
2019-10-07$29.71$53.1618,500——
2019-10-04$29.71$53.1616,900——
2019-10-03$29.44$52.6815,000——
2019-10-02$29.68$53.1128,900——
2019-10-01$29.66$53.0722,600——
2019-09-30$30.18$54.0035,500——
2019-09-27$30.63$54.8131,900——
2019-09-26$30.92$55.3331,000——
2019-09-25$31.19$55.8125,900——
2019-09-24$30.61$54.7727,600——
2019-09-23$31.15$55.7426,100——
2019-09-20$30.78$55.0895,600——
2019-09-19$31.05$55.5627,300——
2019-09-18$31.24$55.9028,900——
2019-09-17$31.12$55.6927,100——
2019-09-16$31.00$55.4752,300——
2019-09-13$31.16$55.7644,700——
2019-09-12$30.76$55.0442,900——
2019-09-11$30.36$53.8864,200——
2019-09-10$29.65$52.6251,000——
2019-09-09$29.34$52.0740,600——
2019-09-06$28.60$50.7617,900——
2019-09-05$28.98$51.4332,100——
2019-09-04$28.54$50.6529,400——
2019-09-03$28.74$51.0039,700——
2019-08-30$29.06$51.5724,500——
2019-08-29$28.87$51.2326,100——
2019-08-28$28.61$50.7726,400——
2019-08-27$28.44$50.4729,500——
2019-08-26$28.90$51.2918,300——
2019-08-23$28.47$50.5238,700——
2019-08-22$29.33$52.0518,100——
2019-08-21$29.54$52.4237,600——
2019-08-20$29.31$52.0221,600——
2019-08-19$29.56$52.4629,400——
2019-08-16$29.61$52.5552,400——
2019-08-15$28.78$51.0737,200——
2019-08-14$28.81$51.1332,200——
2019-08-13$29.62$52.5727,800——
2019-08-12$29.61$52.5546,300——
2019-08-09$29.36$52.1040,800——
2019-08-08$29.31$52.0245,700——
2019-08-07$28.90$51.2924,600——
2019-08-06$29.39$52.1628,200——
2019-08-05$29.03$51.5234,500——
2019-08-02$29.88$53.0363,300——
2019-08-01$30.35$53.8687,700——
2019-07-31$30.79$54.6475,700——
2019-07-30$30.25$53.6869,200——
2019-07-29$28.87$51.2325,400——
2019-07-26$29.02$51.5024,000——
2019-07-25$28.48$50.5444,900——
2019-07-24$28.49$50.5635,800——
2019-07-23$27.99$49.6735,400——
2019-07-22$26.95$47.83102,500——
2019-07-19$28.03$49.7417,300——
2019-07-18$28.02$49.7318,100——
2019-07-17$27.89$49.5025,500——
2019-07-16$28.01$49.7130,100——
2019-07-15$27.98$49.6520,000——
2019-07-12$28.33$50.2825,600——
2019-07-11$27.97$49.6413,400——
2019-07-10$28.05$49.7819,000——
2019-07-09$28.35$50.3124,700——
2019-07-08$28.25$50.1313,200——
2019-07-05$28.77$51.0612,500——
2019-07-03$28.47$50.528,900——
2019-07-02$28.58$50.7218,000——
2019-07-01$28.87$51.2325,300——
2019-06-28$29.15$51.7392,600——
2019-06-27$28.61$50.7734,600——
2019-06-26$27.96$49.6257,600——
2019-06-25$27.43$48.6823,400——
2019-06-24$27.36$48.5523,300——
2019-06-21$27.44$48.7059,100——
2019-06-20$27.15$48.1818,600——
2019-06-19$27.33$48.5028,800——
2019-06-18$27.51$48.8242,500——
2019-06-17$27.27$48.3917,200——
2019-06-14$27.54$48.8726,100——
2019-06-13$27.55$48.8930,800——
2019-06-12$27.40$48.1819,800——
2019-06-11$27.60$48.5326,700——
2019-06-10$27.55$48.4516,600——
2019-06-07$27.19$47.8115,000——
2019-06-06$27.48$48.3240,500——
2019-06-05$27.27$47.9518,900——
2019-06-04$27.85$48.9715,200——
2019-06-03$27.31$48.0246,100——
2019-05-31$27.03$47.5331,400——
2019-05-30$27.24$47.9040,800——
2019-05-29$27.40$48.1842,500——
2019-05-28$27.60$48.5329,900——
2019-05-24$27.83$48.9420,400——
2019-05-23$27.25$47.9229,000——
2019-05-22$27.80$48.8928,300——
2019-05-21$28.47$50.0632,600——
2019-05-20$28.04$49.3121,200——
2019-05-17$28.00$49.2428,200——
2019-05-16$28.04$49.3126,300——
2019-05-15$27.46$48.2932,200——
2019-05-14$27.92$49.1053,800——
2019-05-13$27.76$48.8135,800——
2019-05-10$28.63$50.3414,000——
2019-05-09$28.61$50.3117,400——
2019-05-08$28.69$50.4544,400——
2019-05-07$28.54$50.1925,400——
2019-05-06$28.70$50.4719,400——
2019-05-03$29.06$51.1040,600——
2019-05-02$28.31$49.7830,900——
2019-05-01$28.40$49.9483,400——
2019-04-30$27.50$48.3655,000——
2019-04-29$28.24$49.6625,700——
2019-04-26$27.78$48.8517,600——
2019-04-25$27.46$48.2934,300——
2019-04-24$27.89$49.0426,800——
2019-04-23$28.09$49.4079,000——
2019-04-22$27.57$48.4843,600——
2019-04-18$28.13$49.4712,900——
2019-04-17$28.57$50.2414,000——
2019-04-16$28.40$49.9415,000——
2019-04-15$28.03$49.2913,300——
2019-04-12$28.35$49.8516,900——
2019-04-11$28.26$49.6914,000——
2019-04-10$28.43$49.9928,100——
2019-04-09$28.11$49.4347,200——
2019-04-08$28.12$49.4546,700——
2019-04-05$27.99$49.2229,100——
2019-04-04$27.69$48.6918,500——
2019-04-03$27.29$47.9920,500——
2019-04-02$27.15$47.7429,600——
2019-04-01$27.71$48.7359,200——
2019-03-29$27.18$47.8094,200——
2019-03-28$26.92$47.3430,000——
2019-03-27$26.70$46.9532,200——
2019-03-26$26.86$47.2343,100——
2019-03-25$26.05$45.8141,300——
2019-03-22$25.68$45.1655,400——
2019-03-21$27.06$47.5847,900——
2019-03-20$27.76$48.8132,000——
2019-03-19$28.25$49.6842,800——
2019-03-18$29.12$51.2121,200——
2019-03-15$29.07$51.1274,200——
2019-03-14$28.98$50.9612,000——
2019-03-13$29.30$51.0824,600——
2019-03-12$29.29$51.0722,800——
2019-03-11$29.71$51.8024,300——
2019-03-08$29.30$51.0822,400——
2019-03-07$29.49$51.4135,700——
2019-03-06$30.00$52.3052,800——
2019-03-05$30.25$52.7436,300——
2019-03-04$30.10$52.4891,800——
2019-03-01$30.19$52.6428,300——
2019-02-28$30.14$52.5528,000——
2019-02-27$30.22$52.6913,900——
2019-02-26$29.97$52.2540,800——
2019-02-25$30.19$52.6428,700——
2019-02-22$30.38$52.9727,100——
2019-02-21$30.28$52.7931,900——
2019-02-20$30.26$52.7627,600——
2019-02-19$30.22$52.6929,900——
2019-02-15$29.75$51.8738,800——
2019-02-14$28.90$50.3939,400——
2019-02-13$28.93$50.4435,800——
2019-02-12$28.76$50.1429,000——
2019-02-11$28.32$49.3735,400——
2019-02-08$27.97$48.7629,800——
2019-02-07$27.75$48.3825,500——
2019-02-06$27.51$47.9619,900——
2019-02-05$27.55$48.0328,000——
2019-02-04$27.75$48.3825,700——
2019-02-01$27.29$47.5834,700——
2019-01-31$26.82$46.7632,700——
2019-01-30$27.18$47.3932,700——
2019-01-29$27.18$47.3935,100——
2019-01-28$27.04$47.1423,100——
2019-01-25$27.16$47.3517,000——
2019-01-24$26.90$46.9060,500——
2019-01-23$27.02$47.1139,200——
2019-01-22$27.08$47.2155,300——
2019-01-18$27.43$47.8243,700——
2019-01-17$27.46$47.8831,100——
2019-01-16$27.58$48.0839,900——
2019-01-15$26.95$46.9921,600——
2019-01-14$26.78$46.6966,100——
2019-01-11$26.92$46.9319,900——
2019-01-10$27.01$47.0914,400——
2019-01-09$27.26$47.5326,600——
2019-01-08$27.42$47.8135,400——
2019-01-07$26.96$47.0082,300——
2019-01-04$26.79$46.7135,000——
2019-01-03$26.12$45.5443,500——
2019-01-02$26.08$45.47103,900——