Financial Institutions, Inc. ( FISI) - Price History
Monthly price history for FISI (Financial Institutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $40.58 | $40.58 |
| June 2026 | $38.97 | $38.97 |
| May 2026 | $35.92 | $36.23 |
| April 2026 | $33.78 | $34.07 |
| March 2026 | $31.44 | $31.71 |
| February 2026 | $30.79 | $31.38 |
| January 2026 | $32.32 | $32.94 |
| December 2025 | $30.58 | $31.17 |
| November 2025 | $29.74 | $30.60 |
| October 2025 | $27.63 | $28.43 |
| September 2025 | $26.43 | $27.20 |
| August 2025 | $26.58 | $27.67 |
| July 2025 | $24.49 | $25.49 |
| June 2025 | $24.67 | $25.68 |
| May 2025 | $24.51 | $25.82 |
| April 2025 | $24.10 | $25.39 |
| March 2025 | $23.69 | $24.96 |
| February 2025 | $26.28 | $28.02 |
| January 2025 | $24.73 | $26.37 |
| December 2024 | $25.60 | $27.29 |
| November 2024 | $25.21 | $27.16 |
| October 2024 | $22.28 | $24.01 |
| September 2024 | $23.64 | $25.47 |
| August 2024 | $23.86 | $26.02 |
| July 2024 | $24.13 | $26.32 |
| June 2024 | $17.72 | $19.32 |
| May 2024 | $15.87 | $17.61 |
| April 2024 | $15.52 | $17.22 |
| March 2024 | $16.96 | $18.82 |
| February 2024 | $16.28 | $18.36 |
| January 2024 | $18.53 | $20.90 |
| December 2023 | $18.88 | $21.30 |
| November 2023 | $15.16 | $17.36 |
| October 2023 | $13.83 | $15.84 |
| September 2023 | $14.69 | $16.83 |
| August 2023 | $15.02 | $17.50 |
| July 2023 | $16.46 | $19.18 |
| June 2023 | $13.51 | $15.74 |
| May 2023 | $13.25 | $15.71 |
| April 2023 | $14.74 | $17.48 |
| March 2023 | $16.26 | $19.28 |
| February 2023 | $20.75 | $24.96 |
| January 2023 | $20.54 | $24.71 |
| December 2022 | $20.25 | $24.36 |
| November 2022 | $20.80 | $25.32 |
| October 2022 | $19.58 | $23.83 |
| September 2022 | $19.77 | $24.07 |
| August 2022 | $21.14 | $26.03 |
| July 2022 | $21.53 | $26.51 |
| June 2022 | $21.13 | $26.02 |
| May 2022 | $22.61 | $28.15 |
| April 2022 | $22.36 | $27.84 |
| March 2022 | $24.20 | $30.13 |
| February 2022 | $25.43 | $31.94 |
| January 2022 | $25.66 | $32.24 |
| December 2021 | $25.31 | $31.80 |
| November 2021 | $24.31 | $30.80 |
| October 2021 | $25.20 | $31.92 |
| September 2021 | $24.19 | $30.65 |
| August 2021 | $24.84 | $31.76 |
| July 2021 | $23.02 | $29.44 |
| June 2021 | $23.46 | $30 |
| May 2021 | $24.92 | $32.13 |
| April 2021 | $24.76 | $31.93 |
| March 2021 | $23.49 | $30.29 |
| February 2021 | $21.04 | $27.38 |
| January 2021 | $17.59 | $22.89 |
| December 2020 | $17.29 | $22.50 |
| November 2020 | $15.21 | $20.01 |
| October 2020 | $13.47 | $17.73 |
| September 2020 | $11.70 | $15.40 |
| August 2020 | $12.90 | $17.23 |
| July 2020 | $11.06 | $14.77 |
| June 2020 | $13.93 | $18.61 |
| May 2020 | $13.07 | $17.69 |
| April 2020 | $14.29 | $19.35 |
| March 2020 | $13.40 | $18.14 |
| February 2020 | $19.60 | $26.91 |
| January 2020 | $22.44 | $30.81 |
| December 2019 | $23.37 | $32.10 |
| November 2019 | $23.54 | $32.58 |
| October 2019 | $22.71 | $31.43 |
| September 2019 | $21.81 | $30.18 |
| August 2019 | $20.82 | $29.06 |
| July 2019 | $22.06 | $30.79 |
| June 2019 | $20.89 | $29.15 |
| May 2019 | $19.19 | $27.03 |
| April 2019 | $19.53 | $27.50 |
| March 2019 | $19.30 | $27.18 |
| February 2019 | $21.22 | $30.14 |
| January 2019 | $18.88 | $26.82 |
| December 2018 | $18.09 | $25.70 |
| November 2018 | $20.99 | $30.08 |
| October 2018 | $19.92 | $28.55 |
| September 2018 | $21.91 | $31.40 |
| August 2018 | $22.38 | $32.30 |
| July 2018 | $21.96 | $31.70 |
| June 2018 | $22.79 | $32.90 |
| May 2018 | $21.90 | $31.85 |
| April 2018 | $21.39 | $31.10 |
| March 2018 | $20.36 | $29.60 |
| February 2018 | $20.96 | $30.70 |
| January 2018 | $21.26 | $31.15 |
| December 2017 | $21.23 | $31.10 |
| November 2017 | $22.41 | $33.05 |
| October 2017 | $22.24 | $32.80 |
| September 2017 | $19.53 | $28.80 |
| August 2017 | $18.30 | $27.20 |
| July 2017 | $19.78 | $29.40 |
| June 2017 | $20.05 | $29.80 |
| May 2017 | $20.48 | $30.65 |
| April 2017 | $22.38 | $33.50 |
| March 2017 | $22.02 | $32.95 |
| February 2017 | $22.71 | $34.20 |
| January 2017 | $21.88 | $32.95 |
| December 2016 | $22.71 | $34.20 |
| November 2016 | $20.22 | $30.65 |
| October 2016 | $17.71 | $26.85 |
| September 2016 | $17.89 | $27.11 |
| August 2016 | $17.60 | $26.88 |
| July 2016 | $17.62 | $26.90 |
| June 2016 | $17.07 | $26.07 |
| May 2016 | $18.18 | $27.96 |
| April 2016 | $18.20 | $28 |
| March 2016 | $18.90 | $29.07 |
| February 2016 | $17.12 | $26.52 |
| January 2016 | $17.72 | $27.45 |
| December 2015 | $18.07 | $28 |
| November 2015 | $17.47 | $27.27 |
| October 2015 | $16.73 | $26.12 |
| September 2015 | $15.87 | $24.78 |
| August 2015 | $15.74 | $24.77 |
| July 2015 | $15.59 | $24.54 |
| June 2015 | $15.78 | $24.84 |
| May 2015 | $14.54 | $23.07 |
| April 2015 | $14.84 | $23.55 |
| March 2015 | $14.45 | $22.93 |
| February 2015 | $14.07 | $22.52 |
| January 2015 | $13.76 | $22.03 |
| December 2014 | $15.71 | $25.15 |
| November 2014 | $14.69 | $23.71 |
| October 2014 | $15.58 | $25.14 |
| September 2014 | $13.93 | $22.48 |
| August 2014 | $14.76 | $24.02 |
| July 2014 | $13.64 | $22.20 |
| June 2014 | $14.39 | $23.42 |
| May 2014 | $14.06 | $23.06 |
| April 2014 | $14.12 | $23.15 |
| March 2014 | $14.04 | $23.02 |
| February 2014 | $13.33 | $22.04 |
| January 2014 | $12.63 | $20.88 |
| December 2013 | $14.94 | $24.71 |
| November 2013 | $15.42 | $25.70 |
| October 2013 | $14.21 | $23.67 |
| September 2013 | $12.28 | $20.46 |
| August 2013 | $11.02 | $18.54 |
| July 2013 | $11.96 | $20.13 |
| June 2013 | $10.94 | $18.41 |
| May 2013 | $11.49 | $19.51 |
| April 2013 | $11.26 | $19.13 |
| March 2013 | $11.75 | $19.96 |
| February 2013 | $11.63 | $19.93 |
| January 2013 | $11.72 | $20.09 |
| December 2012 | $10.87 | $18.63 |
| November 2012 | $10.76 | $18.61 |
| October 2012 | $11.01 | $19.04 |
| September 2012 | $10.78 | $18.64 |
| August 2012 | $10.04 | $17.50 |
| July 2012 | $9.87 | $17.20 |
| June 2012 | $9.68 | $16.88 |
| May 2012 | $9.29 | $16.34 |
| April 2012 | $9.62 | $16.92 |
| March 2012 | $9.20 | $16.17 |
| February 2012 | $9.23 | $16.36 |
| January 2012 | $9.65 | $17.10 |
| December 2011 | $9.11 | $16.14 |
| November 2011 | $9.32 | $16.65 |
| October 2011 | $9.16 | $16.38 |
| September 2011 | $7.98 | $14.26 |
| August 2011 | $8.74 | $15.76 |
| July 2011 | $9.30 | $16.77 |
| June 2011 | $9.11 | $16.42 |
| May 2011 | $8.99 | $16.33 |
| April 2011 | $9.36 | $17 |
| March 2011 | $9.65 | $17.52 |
| February 2011 | $10.57 | $19.29 |
| January 2011 | $10.59 | $19.33 |
| December 2010 | $10.39 | $18.97 |
| November 2010 | $9.94 | $18.25 |
| October 2010 | $9.84 | $18.05 |
| September 2010 | $9.62 | $17.66 |
| August 2010 | $7.78 | $14.36 |
| July 2010 | $10.27 | $18.97 |
| June 2010 | $9.62 | $17.76 |
| May 2010 | $10.27 | $19.08 |
| April 2010 | $8.66 | $16.08 |
| March 2010 | $7.87 | $14.62 |
| February 2010 | $7.08 | $13.24 |
| January 2010 | $6.74 | $12.60 |
| December 2009 | $6.30 | $11.78 |
| November 2009 | $5.92 | $11.18 |
| October 2009 | $5.60 | $10.56 |
| September 2009 | $5.28 | $9.97 |
| August 2009 | $6.36 | $12.10 |
| July 2009 | $7.75 | $14.76 |
| June 2009 | $7.18 | $13.66 |
| May 2009 | $6.02 | $11.55 |
| April 2009 | $7.74 | $14.85 |
| March 2009 | $3.97 | $7.62 |
| February 2009 | $1.68 | $3.30 |
| January 2009 | $4.25 | $8.36 |
| December 2008 | $7.30 | $14.35 |
| November 2008 | $8.27 | $16.37 |
| October 2008 | $8.19 | $16.21 |
| September 2008 | $10.11 | $20.01 |
| August 2008 | $8.79 | $17.57 |
| July 2008 | $9.26 | $18.49 |
| June 2008 | $8.04 | $16.06 |
| May 2008 | $9.14 | $18.41 |
| April 2008 | $9.69 | $19.51 |
| March 2008 | $9.41 | $18.95 |
| February 2008 | $9.14 | $18.56 |
| January 2008 | $9.57 | $19.42 |
| December 2007 | $8.78 | $17.82 |
| November 2007 | $8.73 | $17.85 |
| October 2007 | $9.34 | $19.09 |
| September 2007 | $8.77 | $17.94 |
| August 2007 | $9.49 | $19.52 |
| July 2007 | $8.90 | $18.31 |
| June 2007 | $9.81 | $20.19 |
| May 2007 | $9.79 | $20.26 |
| April 2007 | $9.28 | $19.19 |
| March 2007 | $9.70 | $20.07 |
| February 2007 | $10.35 | $21.52 |
| January 2007 | $10.47 | $21.77 |
| December 2006 | $11.09 | $23.05 |
| November 2006 | $11.18 | $23.34 |
| October 2006 | $11.05 | $23.07 |
| September 2006 | $11.19 | $23.36 |
| August 2006 | $11.93 | $24.98 |
| July 2006 | $9.62 | $20.14 |
| June 2006 | $9.96 | $20.86 |
| May 2006 | $9 | $18.94 |
| April 2006 | $9.17 | $19.29 |
| March 2006 | $8.98 | $18.89 |
| February 2006 | $9.05 | $19.12 |
| January 2006 | $9.90 | $20.92 |
| December 2005 | $9.29 | $19.62 |
| November 2005 | $9.52 | $20.19 |
| October 2005 | $8.67 | $18.38 |
| September 2005 | $8.68 | $18.41 |
| August 2005 | $7.73 | $16.47 |
| July 2005 | $9.04 | $19.27 |
| June 2005 | $8.46 | $18.02 |
| May 2005 | $8.46 | $18.12 |
| April 2005 | $8.59 | $18.38 |
| March 2005 | $9.25 | $19.81 |
| February 2005 | $9.95 | $21.46 |
| January 2005 | $10.75 | $23.19 |
| December 2004 | $10.78 | $23.25 |
| November 2004 | $11.75 | $25.50 |
| October 2004 | $12.15 | $26.36 |
| September 2004 | $10.33 | $22.41 |
| August 2004 | $10.17 | $22.22 |
| July 2004 | $10.64 | $23.25 |
| June 2004 | $11.13 | $24.32 |
| May 2004 | $9.90 | $21.79 |
| April 2004 | $10.58 | $23.30 |
| March 2004 | $10.42 | $22.94 |
| February 2004 | $10.06 | $22.30 |
| January 2004 | $11.35 | $25.16 |
| December 2003 | $12.73 | $28.23 |
| November 2003 | $11.77 | $26.25 |
| October 2003 | $11.21 | $25 |
| September 2003 | $9.83 | $21.92 |
| August 2003 | $10.02 | $22.50 |
| July 2003 | $11.76 | $26.41 |
| June 2003 | $10.46 | $23.50 |
| May 2003 | $10.31 | $23.31 |
| April 2003 | $9.78 | $22.11 |
| March 2003 | $8.76 | $19.82 |
| February 2003 | $9.95 | $22.66 |
| January 2003 | $10.96 | $24.95 |
| December 2002 | $12.89 | $29.36 |
| November 2002 | $13.27 | $30.39 |
| October 2002 | $11.17 | $25.57 |
| September 2002 | $11.86 | $27.15 |
| August 2002 | $11.76 | $27.07 |
| July 2002 | $11.84 | $27.26 |
| June 2002 | $16.44 | $37.86 |
| May 2002 | $14.28 | $33 |
| April 2002 | $14.95 | $34.55 |
| March 2002 | $12.59 | $29.11 |
| February 2002 | $11.66 | $27.07 |
| January 2002 | $11.02 | $25.60 |
| December 2001 | $10.08 | $23.40 |
| November 2001 | $9.72 | $22.71 |
| October 2001 | $8.89 | $20.76 |
| September 2001 | $10.04 | $23.44 |
| August 2001 | $10.72 | $25.17 |
| July 2001 | $9.48 | $22.27 |
| June 2001 | $9.54 | $22.40 |
| May 2001 | $10.10 | $23.85 |
| April 2001 | $8.68 | $20.50 |
| March 2001 | $8.31 | $19.62 |
| February 2001 | $6.30 | $15 |
| January 2001 | $5.94 | $14.12 |
| December 2000 | $5.72 | $13.61 |
| November 2000 | $5.81 | $13.94 |
| October 2000 | $5.94 | $14.25 |
| September 2000 | $6.20 | $14.88 |
| August 2000 | $5.79 | $14 |
| July 2000 | $5.58 | $13.50 |
| June 2000 | $5.79 | $14 |
| May 2000 | $5.42 | $13.19 |
| April 2000 | $5.24 | $12.75 |
| March 2000 | $4.82 | $11.75 |
| February 2000 | $4.78 | $11.75 |
| January 2000 | $4.42 | $10.88 |
| December 1999 | $4.93 | $12.12 |
| November 1999 | $5 | $12.38 |
| October 1999 | $5.66 | $14 |
| September 1999 | $5.23 | $12.94 |
| August 1999 | $5.12 | $12.75 |
| July 1999 | $5.62 | $14 |
| June 1999 | $6.02 | $15 |
FISI
List: Contenders
Price: $40.58
52 week price:
Dividend Yield: 3.24%
5-year range yield:
Forward Dividend Yield: 3.31%
Payout Ratio: 37.38%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 3.84 USD
P/E Ratio: 9.07
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 35400
Market Capitalization: 766.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 2.91%
DGR5: 3.66%
DGR10: 4.47%
DGR20: 5.46%