Financial Institutions (FISI) Historical Prices

Time Period

Events

FISI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	38.74	39.50	38.25	39.37	39.37	-3.69%	256,194	2.03
Oct 29, 2026	41.20	41.46	40.75	40.88	40.88	+0.27%	93,524	0.73
Oct 28, 2026	40.80	41.05	40.22	40.77	40.77	-0.07%	104,979	0.82
Oct 27, 2026	41.06	41.10	40.58	40.80	40.80	-0.02%	91,359	0.70
Oct 26, 2026	40.58	41.26	40.58	40.81	40.81	+0.57%	96,130	0.73
Oct 23, 2026	40.34	40.86	40.26	40.58	40.58	-0.27%	88,225	0.67
Oct 22, 2026	39.65	40.81	39.65	40.69	40.69	+2.11%	125,752	0.94
Oct 21, 2026	39.90	40.22	39.52	39.85	39.85	-0.25%	78,806	0.57
Oct 20, 2026	39.35	40.28	39.35	39.95	39.95	+1.94%	92,790	0.67
Oct 19, 2026	39.11	39.52	39.10	39.19	39.19	-0.31%	72,575	0.52
Oct 16, 2026	39.33	39.94	39.07	39.31	39.31	+0.10%	97,143	0.69
Oct 15, 2026	38.72	39.35	38.54	39.27	39.27	+1.66%	88,385	0.63
Oct 14, 2026	38.25	38.74	37.82	38.63	38.63	-0.44%	118,188	0.84
Oct 13, 2026	38.97	39.37	38.44	38.80	38.80	-0.03%	106,415	0.75
Oct 12, 2026	38.39	39.00	38.39	38.81	38.81	+0.94%	66,436	0.47
Oct 09, 2026	38.93	38.97	37.93	38.45	38.45	-1.54%	62,722	0.44
Oct 08, 2026	38.69	39.20	38.45	39.05	39.05	+0.88%	113,610	0.80
Oct 07, 2026	38.80	39.01	38.43	38.71	38.71	-1.45%	117,524	0.82
Oct 06, 2026	39.63	39.95	39.16	39.28	39.28	-0.88%	95,719	0.67
Oct 05, 2026	39.88	40.21	39.18	39.63	39.63	-0.88%	118,731	0.82
Oct 02, 2026	39.88	40.35	39.62	39.98	39.98	+1.27%	118,710	0.82
Oct 01, 2026	38.77	39.48	38.10	39.48	39.48	+1.28%	136,035	0.94
Sep 30, 2026	39.32	39.36	38.73	38.98	38.98	-0.79%	123,920	0.87
Sep 29, 2026	39.55	39.58	38.79	39.29	39.29	-0.66%	98,974	0.69
Sep 28, 2026	39.98	40.12	39.50	39.55	39.55	-1.69%	132,656	0.92
Sep 25, 2026	40.10	40.84	40.04	40.23	40.23	+0.54%	108,324	0.74
Sep 24, 2026	39.85	40.14	39.61	40.02	40.02	+0.90%	127,110	0.85
Sep 23, 2026	40.25	40.32	39.62	39.66	39.66	-1.64%	130,091	0.81
Sep 22, 2026	40.68	40.77	40.05	40.32	40.32	-0.02%	140,152	0.87
Sep 21, 2026	40.65	41.01	40.30	40.33	40.33	-0.76%	96,579	0.59
Sep 18, 2026	40.43	40.78	40.01	40.64	40.64	-0.20%	412,120	2.56
Sep 17, 2026	40.68	40.88	40.35	40.72	40.72	+1.22%	292,535	1.82
Sep 16, 2026	40.88	40.90	39.56	40.23	40.23	-1.40%	128,122	0.81
Sep 15, 2026	40.60	41.06	40.41	40.80	40.80	+0.25%	94,546	0.58
Sep 14, 2026	40.79	41.23	40.71	41.02	40.70	+0.25%	123,363	0.75
Sep 11, 2026	41.52	41.71	40.67	40.92	40.60	-0.41%	98,368	0.60
Sep 10, 2026	40.70	41.14	40.40	41.09	40.77	+0.74%	122,844	0.74
Sep 09, 2026	40.94	41.18	40.38	40.79	40.47	-0.90%	121,044	0.73
Sep 08, 2026	41.56	41.94	40.99	41.16	40.84	-1.30%	117,999	0.70
Sep 07, 2026	41.22	41.75	41.21	41.70	41.37	+0.00%	0	0.00
Sep 04, 2026	41.22	41.75	41.21	41.70	41.37	+1.26%	131,917	0.77
Sep 03, 2026	41.20	41.35	40.87	41.18	40.86	+0.83%	94,415	0.55
Sep 02, 2026	40.10	41.00	40.10	40.84	40.52	+2.00%	109,439	0.64
Sep 01, 2026	40.35	40.66	39.74	40.04	39.73	-1.18%	96,047	0.55
Aug 31, 2026	41.02	41.02	40.35	40.52	40.20	-1.08%	127,596	0.74
Aug 28, 2026	40.92	41.43	40.82	40.96	40.64	+0.10%	193,541	1.13
Aug 27, 2026	40.73	41.07	39.92	40.92	40.60	+0.29%	250,550	1.48
Aug 26, 2026	40.85	41.10	40.64	40.80	40.48	+0.44%	107,478	0.64
Aug 25, 2026	41.39	41.50	40.51	40.62	40.30	-0.49%	99,347	0.59
Aug 24, 2026	41.19	41.39	40.75	40.82	40.50	-0.92%	93,322	0.55

Financial Institutions historical prices

Financial Institutions (FISI) Historical Prices

Become an Expert with TipRanks Premium