Financial Institutions, Inc. ( FISI) - Price History
Monthly price history for FISI (Financial Institutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $36.62 | $36.62 |
| May 2026 | $36.23 | $36.23 |
| April 2026 | $34.07 | $34.07 |
| March 2026 | $31.71 | $31.71 |
| February 2026 | $31.05 | $31.38 |
| January 2026 | $32.59 | $32.94 |
| December 2025 | $30.84 | $31.17 |
| November 2025 | $29.99 | $30.60 |
| October 2025 | $27.86 | $28.43 |
| September 2025 | $26.66 | $27.20 |
| August 2025 | $26.81 | $27.67 |
| July 2025 | $24.70 | $25.49 |
| June 2025 | $24.88 | $25.68 |
| May 2025 | $24.72 | $25.82 |
| April 2025 | $24.31 | $25.39 |
| March 2025 | $23.90 | $24.96 |
| February 2025 | $26.50 | $28.02 |
| January 2025 | $24.94 | $26.37 |
| December 2024 | $25.81 | $27.29 |
| November 2024 | $25.42 | $27.16 |
| October 2024 | $22.47 | $24.01 |
| September 2024 | $23.84 | $25.47 |
| August 2024 | $24.06 | $26.02 |
| July 2024 | $24.34 | $26.32 |
| June 2024 | $17.87 | $19.32 |
| May 2024 | $16 | $17.61 |
| April 2024 | $15.65 | $17.22 |
| March 2024 | $17.10 | $18.82 |
| February 2024 | $16.42 | $18.36 |
| January 2024 | $18.69 | $20.90 |
| December 2023 | $19.05 | $21.30 |
| November 2023 | $15.28 | $17.36 |
| October 2023 | $13.95 | $15.84 |
| September 2023 | $14.82 | $16.83 |
| August 2023 | $15.14 | $17.50 |
| July 2023 | $16.60 | $19.18 |
| June 2023 | $13.62 | $15.74 |
| May 2023 | $13.36 | $15.71 |
| April 2023 | $14.87 | $17.48 |
| March 2023 | $16.40 | $19.28 |
| February 2023 | $20.93 | $24.96 |
| January 2023 | $20.72 | $24.71 |
| December 2022 | $20.42 | $24.36 |
| November 2022 | $20.98 | $25.32 |
| October 2022 | $19.74 | $23.83 |
| September 2022 | $19.94 | $24.07 |
| August 2022 | $21.32 | $26.03 |
| July 2022 | $21.71 | $26.51 |
| June 2022 | $21.31 | $26.02 |
| May 2022 | $22.80 | $28.15 |
| April 2022 | $22.55 | $27.84 |
| March 2022 | $24.40 | $30.13 |
| February 2022 | $25.64 | $31.94 |
| January 2022 | $25.88 | $32.24 |
| December 2021 | $25.53 | $31.80 |
| November 2021 | $24.52 | $30.80 |
| October 2021 | $25.41 | $31.92 |
| September 2021 | $24.40 | $30.65 |
| August 2021 | $25.05 | $31.76 |
| July 2021 | $23.22 | $29.44 |
| June 2021 | $23.66 | $30 |
| May 2021 | $25.13 | $32.13 |
| April 2021 | $24.97 | $31.93 |
| March 2021 | $23.69 | $30.29 |
| February 2021 | $21.22 | $27.38 |
| January 2021 | $17.74 | $22.89 |
| December 2020 | $17.44 | $22.50 |
| November 2020 | $15.34 | $20.01 |
| October 2020 | $13.59 | $17.73 |
| September 2020 | $11.80 | $15.40 |
| August 2020 | $13.01 | $17.23 |
| July 2020 | $11.15 | $14.77 |
| June 2020 | $14.05 | $18.61 |
| May 2020 | $13.18 | $17.69 |
| April 2020 | $14.41 | $19.35 |
| March 2020 | $13.51 | $18.14 |
| February 2020 | $19.76 | $26.91 |
| January 2020 | $22.62 | $30.81 |
| December 2019 | $23.57 | $32.10 |
| November 2019 | $23.74 | $32.58 |
| October 2019 | $22.90 | $31.43 |
| September 2019 | $21.99 | $30.18 |
| August 2019 | $21 | $29.06 |
| July 2019 | $22.25 | $30.79 |
| June 2019 | $21.07 | $29.15 |
| May 2019 | $19.36 | $27.03 |
| April 2019 | $19.69 | $27.50 |
| March 2019 | $19.46 | $27.18 |
| February 2019 | $21.40 | $30.14 |
| January 2019 | $19.04 | $26.82 |
| December 2018 | $18.25 | $25.70 |
| November 2018 | $21.17 | $30.08 |
| October 2018 | $20.09 | $28.55 |
| September 2018 | $22.10 | $31.40 |
| August 2018 | $22.56 | $32.30 |
| July 2018 | $22.15 | $31.70 |
| June 2018 | $22.98 | $32.90 |
| May 2018 | $22.09 | $31.85 |
| April 2018 | $21.57 | $31.10 |
| March 2018 | $20.53 | $29.60 |
| February 2018 | $21.13 | $30.70 |
| January 2018 | $21.44 | $31.15 |
| December 2017 | $21.41 | $31.10 |
| November 2017 | $22.60 | $33.05 |
| October 2017 | $22.43 | $32.80 |
| September 2017 | $19.69 | $28.80 |
| August 2017 | $18.46 | $27.20 |
| July 2017 | $19.95 | $29.40 |
| June 2017 | $20.22 | $29.80 |
| May 2017 | $20.65 | $30.65 |
| April 2017 | $22.57 | $33.50 |
| March 2017 | $22.20 | $32.95 |
| February 2017 | $22.90 | $34.20 |
| January 2017 | $22.06 | $32.95 |
| December 2016 | $22.90 | $34.20 |
| November 2016 | $20.39 | $30.65 |
| October 2016 | $17.86 | $26.85 |
| September 2016 | $18.04 | $27.11 |
| August 2016 | $17.75 | $26.88 |
| July 2016 | $17.76 | $26.90 |
| June 2016 | $17.22 | $26.07 |
| May 2016 | $18.33 | $27.96 |
| April 2016 | $18.36 | $28 |
| March 2016 | $19.06 | $29.07 |
| February 2016 | $17.26 | $26.52 |
| January 2016 | $17.87 | $27.45 |
| December 2015 | $18.22 | $28 |
| November 2015 | $17.62 | $27.27 |
| October 2015 | $16.88 | $26.12 |
| September 2015 | $16.01 | $24.78 |
| August 2015 | $15.87 | $24.77 |
| July 2015 | $15.72 | $24.54 |
| June 2015 | $15.92 | $24.84 |
| May 2015 | $14.66 | $23.07 |
| April 2015 | $14.96 | $23.55 |
| March 2015 | $14.57 | $22.93 |
| February 2015 | $14.19 | $22.52 |
| January 2015 | $13.88 | $22.03 |
| December 2014 | $15.84 | $25.15 |
| November 2014 | $14.82 | $23.71 |
| October 2014 | $15.71 | $25.14 |
| September 2014 | $14.05 | $22.48 |
| August 2014 | $14.89 | $24.02 |
| July 2014 | $13.76 | $22.20 |
| June 2014 | $14.52 | $23.42 |
| May 2014 | $14.18 | $23.06 |
| April 2014 | $14.24 | $23.15 |
| March 2014 | $14.16 | $23.02 |
| February 2014 | $13.44 | $22.04 |
| January 2014 | $12.74 | $20.88 |
| December 2013 | $15.07 | $24.71 |
| November 2013 | $15.56 | $25.70 |
| October 2013 | $14.33 | $23.67 |
| September 2013 | $12.38 | $20.46 |
| August 2013 | $11.11 | $18.54 |
| July 2013 | $12.06 | $20.13 |
| June 2013 | $11.03 | $18.41 |
| May 2013 | $11.58 | $19.51 |
| April 2013 | $11.36 | $19.13 |
| March 2013 | $11.85 | $19.96 |
| February 2013 | $11.73 | $19.93 |
| January 2013 | $11.82 | $20.09 |
| December 2012 | $10.96 | $18.63 |
| November 2012 | $10.85 | $18.61 |
| October 2012 | $11.10 | $19.04 |
| September 2012 | $10.87 | $18.64 |
| August 2012 | $10.12 | $17.50 |
| July 2012 | $9.95 | $17.20 |
| June 2012 | $9.77 | $16.88 |
| May 2012 | $9.37 | $16.34 |
| April 2012 | $9.70 | $16.92 |
| March 2012 | $9.28 | $16.17 |
| February 2012 | $9.31 | $16.36 |
| January 2012 | $9.73 | $17.10 |
| December 2011 | $9.18 | $16.14 |
| November 2011 | $9.40 | $16.65 |
| October 2011 | $9.24 | $16.38 |
| September 2011 | $8.05 | $14.26 |
| August 2011 | $8.82 | $15.76 |
| July 2011 | $9.38 | $16.77 |
| June 2011 | $9.19 | $16.42 |
| May 2011 | $9.07 | $16.33 |
| April 2011 | $9.44 | $17 |
| March 2011 | $9.73 | $17.52 |
| February 2011 | $10.66 | $19.29 |
| January 2011 | $10.68 | $19.33 |
| December 2010 | $10.48 | $18.97 |
| November 2010 | $10.03 | $18.25 |
| October 2010 | $9.92 | $18.05 |
| September 2010 | $9.71 | $17.66 |
| August 2010 | $7.84 | $14.36 |
| July 2010 | $10.36 | $18.97 |
| June 2010 | $9.70 | $17.76 |
| May 2010 | $10.36 | $19.08 |
| April 2010 | $8.73 | $16.08 |
| March 2010 | $7.94 | $14.62 |
| February 2010 | $7.14 | $13.24 |
| January 2010 | $6.79 | $12.60 |
| December 2009 | $6.35 | $11.78 |
| November 2009 | $5.98 | $11.18 |
| October 2009 | $5.64 | $10.56 |
| September 2009 | $5.33 | $9.97 |
| August 2009 | $6.41 | $12.10 |
| July 2009 | $7.82 | $14.76 |
| June 2009 | $7.24 | $13.66 |
| May 2009 | $6.07 | $11.55 |
| April 2009 | $7.81 | $14.85 |
| March 2009 | $4.01 | $7.62 |
| February 2009 | $1.69 | $3.30 |
| January 2009 | $4.29 | $8.36 |
| December 2008 | $7.36 | $14.35 |
| November 2008 | $8.34 | $16.37 |
| October 2008 | $8.26 | $16.21 |
| September 2008 | $10.19 | $20.01 |
| August 2008 | $8.87 | $17.57 |
| July 2008 | $9.33 | $18.49 |
| June 2008 | $8.11 | $16.06 |
| May 2008 | $9.22 | $18.41 |
| April 2008 | $9.77 | $19.51 |
| March 2008 | $9.49 | $18.95 |
| February 2008 | $9.22 | $18.56 |
| January 2008 | $9.65 | $19.42 |
| December 2007 | $8.85 | $17.82 |
| November 2007 | $8.80 | $17.85 |
| October 2007 | $9.42 | $19.09 |
| September 2007 | $8.85 | $17.94 |
| August 2007 | $9.57 | $19.52 |
| July 2007 | $8.98 | $18.31 |
| June 2007 | $9.90 | $20.19 |
| May 2007 | $9.88 | $20.26 |
| April 2007 | $9.36 | $19.19 |
| March 2007 | $9.78 | $20.07 |
| February 2007 | $10.44 | $21.52 |
| January 2007 | $10.56 | $21.77 |
| December 2006 | $11.18 | $23.05 |
| November 2006 | $11.28 | $23.34 |
| October 2006 | $11.15 | $23.07 |
| September 2006 | $11.29 | $23.36 |
| August 2006 | $12.03 | $24.98 |
| July 2006 | $9.70 | $20.14 |
| June 2006 | $10.04 | $20.86 |
| May 2006 | $9.08 | $18.94 |
| April 2006 | $9.25 | $19.29 |
| March 2006 | $9.06 | $18.89 |
| February 2006 | $9.13 | $19.12 |
| January 2006 | $9.99 | $20.92 |
| December 2005 | $9.37 | $19.62 |
| November 2005 | $9.60 | $20.19 |
| October 2005 | $8.74 | $18.38 |
| September 2005 | $8.76 | $18.41 |
| August 2005 | $7.79 | $16.47 |
| July 2005 | $9.12 | $19.27 |
| June 2005 | $8.53 | $18.02 |
| May 2005 | $8.54 | $18.12 |
| April 2005 | $8.66 | $18.38 |
| March 2005 | $9.33 | $19.81 |
| February 2005 | $10.03 | $21.46 |
| January 2005 | $10.84 | $23.19 |
| December 2004 | $10.87 | $23.25 |
| November 2004 | $11.85 | $25.50 |
| October 2004 | $12.25 | $26.36 |
| September 2004 | $10.42 | $22.41 |
| August 2004 | $10.26 | $22.22 |
| July 2004 | $10.73 | $23.25 |
| June 2004 | $11.22 | $24.32 |
| May 2004 | $9.98 | $21.79 |
| April 2004 | $10.68 | $23.30 |
| March 2004 | $10.51 | $22.94 |
| February 2004 | $10.14 | $22.30 |
| January 2004 | $11.44 | $25.16 |
| December 2003 | $12.84 | $28.23 |
| November 2003 | $11.87 | $26.25 |
| October 2003 | $11.30 | $25 |
| September 2003 | $9.91 | $21.92 |
| August 2003 | $10.10 | $22.50 |
| July 2003 | $11.86 | $26.41 |
| June 2003 | $10.56 | $23.53 |
| May 2003 | $10.40 | $23.31 |
| April 2003 | $9.86 | $22.11 |
| March 2003 | $8.84 | $19.82 |
| February 2003 | $10.03 | $22.66 |
| January 2003 | $11.05 | $24.95 |
| December 2002 | $13 | $29.36 |
| November 2002 | $13.38 | $30.39 |
| October 2002 | $11.26 | $25.57 |
| September 2002 | $11.96 | $27.15 |
| August 2002 | $11.86 | $27.07 |
| July 2002 | $11.94 | $27.26 |
| June 2002 | $16.58 | $37.86 |
| May 2002 | $14.40 | $33 |
| April 2002 | $15.07 | $34.55 |
| March 2002 | $12.70 | $29.11 |
| February 2002 | $11.76 | $27.07 |
| January 2002 | $11.12 | $25.60 |
| December 2001 | $10.16 | $23.40 |
| November 2001 | $9.81 | $22.71 |
| October 2001 | $8.96 | $20.76 |
| September 2001 | $10.12 | $23.44 |
| August 2001 | $10.81 | $25.17 |
| July 2001 | $9.56 | $22.27 |
| June 2001 | $9.62 | $22.40 |
| May 2001 | $10.18 | $23.85 |
| April 2001 | $8.75 | $20.50 |
| March 2001 | $8.38 | $19.62 |
| February 2001 | $6.36 | $15 |
| January 2001 | $5.99 | $14.12 |
| December 2000 | $5.77 | $13.61 |
| November 2000 | $5.86 | $13.94 |
| October 2000 | $5.99 | $14.25 |
| September 2000 | $6.25 | $14.88 |
| August 2000 | $5.84 | $14 |
| July 2000 | $5.63 | $13.50 |
| June 2000 | $5.84 | $14 |
| May 2000 | $5.46 | $13.19 |
| April 2000 | $5.28 | $12.75 |
| March 2000 | $4.87 | $11.75 |
| February 2000 | $4.82 | $11.75 |
| January 2000 | $4.46 | $10.88 |
| December 1999 | $4.98 | $12.12 |
| November 1999 | $5.04 | $12.38 |
| October 1999 | $5.71 | $14 |
| September 1999 | $5.27 | $12.94 |
| August 1999 | $5.16 | $12.75 |
| July 1999 | $5.67 | $14 |
| June 1999 | $6.08 | $15 |
FISI
List: Contenders
Price: $36.62
52 week price:
Dividend Yield: 3.52%
5-year range yield:
Forward Dividend Yield: 3.50%
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: 698.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 2.91%
DGR5: 3.66%
DGR10: 4.47%
DGR20: 5.46%