Financial Institutions, Inc. - Price History
Monthly price history for FISI (Financial Institutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.30 | $18.30 |
| March 2024 | $18.82 | $18.82 |
| February 2024 | $18.06 | $18.36 |
| January 2024 | $20.56 | $20.90 |
| December 2023 | $20.96 | $21.30 |
| November 2023 | $16.82 | $17.36 |
| October 2023 | $15.35 | $15.84 |
| September 2023 | $16.30 | $16.83 |
| August 2023 | $16.66 | $17.50 |
| July 2023 | $18.26 | $19.18 |
| June 2023 | $14.99 | $15.74 |
| May 2023 | $14.70 | $15.71 |
| April 2023 | $16.36 | $17.48 |
| March 2023 | $18.04 | $19.28 |
| February 2023 | $23.03 | $24.96 |
| January 2023 | $22.80 | $24.71 |
| December 2022 | $22.48 | $24.36 |
| November 2022 | $23.08 | $25.32 |
| October 2022 | $21.72 | $23.83 |
| September 2022 | $21.94 | $24.07 |
| August 2022 | $23.46 | $26.03 |
| July 2022 | $23.89 | $26.51 |
| June 2022 | $23.45 | $26.02 |
| May 2022 | $25.09 | $28.15 |
| April 2022 | $24.81 | $27.84 |
| March 2022 | $26.85 | $30.13 |
| February 2022 | $28.22 | $31.94 |
| January 2022 | $28.48 | $32.24 |
| December 2021 | $28.09 | $31.80 |
| November 2021 | $26.98 | $30.80 |
| October 2021 | $27.96 | $31.92 |
| September 2021 | $26.85 | $30.65 |
| August 2021 | $27.56 | $31.76 |
| July 2021 | $25.55 | $29.44 |
| June 2021 | $26.04 | $30 |
| May 2021 | $27.65 | $32.13 |
| April 2021 | $27.48 | $31.93 |
| March 2021 | $26.07 | $30.29 |
| February 2021 | $23.35 | $27.38 |
| January 2021 | $19.52 | $22.89 |
| December 2020 | $19.19 | $22.50 |
| November 2020 | $16.88 | $20.01 |
| October 2020 | $14.95 | $17.73 |
| September 2020 | $12.99 | $15.40 |
| August 2020 | $14.31 | $17.23 |
| July 2020 | $12.27 | $14.77 |
| June 2020 | $15.46 | $18.61 |
| May 2020 | $14.50 | $17.69 |
| April 2020 | $15.86 | $19.35 |
| March 2020 | $14.87 | $18.14 |
| February 2020 | $21.74 | $26.91 |
| January 2020 | $24.90 | $30.81 |
| December 2019 | $25.94 | $32.10 |
| November 2019 | $26.12 | $32.58 |
| October 2019 | $25.20 | $31.43 |
| September 2019 | $24.20 | $30.18 |
| August 2019 | $23.11 | $29.06 |
| July 2019 | $24.48 | $30.79 |
| June 2019 | $23.18 | $29.15 |
| May 2019 | $21.30 | $27.03 |
| April 2019 | $21.67 | $27.50 |
| March 2019 | $21.42 | $27.18 |
| February 2019 | $23.55 | $30.14 |
| January 2019 | $20.95 | $26.82 |
| December 2018 | $20.08 | $25.70 |
| November 2018 | $23.29 | $30.08 |
| October 2018 | $22.11 | $28.55 |
| September 2018 | $24.31 | $31.40 |
| August 2018 | $24.83 | $32.30 |
| July 2018 | $24.37 | $31.70 |
| June 2018 | $25.29 | $32.90 |
| May 2018 | $24.31 | $31.85 |
| April 2018 | $23.73 | $31.10 |
| March 2018 | $22.59 | $29.60 |
| February 2018 | $23.25 | $30.70 |
| January 2018 | $23.60 | $31.15 |
| December 2017 | $23.56 | $31.10 |
| November 2017 | $24.87 | $33.05 |
| October 2017 | $24.68 | $32.80 |
| September 2017 | $21.67 | $28.80 |
| August 2017 | $20.31 | $27.20 |
| July 2017 | $21.95 | $29.40 |
| June 2017 | $22.25 | $29.80 |
| May 2017 | $22.73 | $30.65 |
| April 2017 | $24.84 | $33.50 |
| March 2017 | $24.43 | $32.95 |
| February 2017 | $25.20 | $34.20 |
| January 2017 | $24.28 | $32.95 |
| December 2016 | $25.20 | $34.20 |
| November 2016 | $22.44 | $30.65 |
| October 2016 | $19.66 | $26.85 |
| September 2016 | $19.85 | $27.11 |
| August 2016 | $19.53 | $26.88 |
| July 2016 | $19.55 | $26.90 |
| June 2016 | $18.94 | $26.07 |
| May 2016 | $20.17 | $27.96 |
| April 2016 | $20.20 | $28 |
| March 2016 | $20.98 | $29.07 |
| February 2016 | $18.99 | $26.52 |
| January 2016 | $19.66 | $27.45 |
| December 2015 | $20.06 | $28 |
| November 2015 | $19.39 | $27.27 |
| October 2015 | $18.57 | $26.12 |
| September 2015 | $17.62 | $24.78 |
| August 2015 | $17.46 | $24.77 |
| July 2015 | $17.30 | $24.54 |
| June 2015 | $17.52 | $24.84 |
| May 2015 | $16.13 | $23.07 |
| April 2015 | $16.47 | $23.55 |
| March 2015 | $16.03 | $22.93 |
| February 2015 | $15.61 | $22.52 |
| January 2015 | $15.27 | $22.03 |
| December 2014 | $17.43 | $25.15 |
| November 2014 | $16.30 | $23.71 |
| October 2014 | $17.29 | $25.14 |
| September 2014 | $15.46 | $22.48 |
| August 2014 | $16.38 | $24.02 |
| July 2014 | $15.14 | $22.20 |
| June 2014 | $15.97 | $23.42 |
| May 2014 | $15.61 | $23.06 |
| April 2014 | $15.67 | $23.15 |
| March 2014 | $15.58 | $23.02 |
| February 2014 | $14.79 | $22.04 |
| January 2014 | $14.01 | $20.88 |
| December 2013 | $16.58 | $24.71 |
| November 2013 | $17.12 | $25.70 |
| October 2013 | $15.76 | $23.67 |
| September 2013 | $13.63 | $20.46 |
| August 2013 | $12.23 | $18.54 |
| July 2013 | $13.27 | $20.13 |
| June 2013 | $12.14 | $18.41 |
| May 2013 | $12.75 | $19.51 |
| April 2013 | $12.50 | $19.13 |
| March 2013 | $13.04 | $19.96 |
| February 2013 | $12.90 | $19.93 |
| January 2013 | $13.01 | $20.09 |
| December 2012 | $12.06 | $18.63 |
| November 2012 | $11.94 | $18.61 |
| October 2012 | $12.22 | $19.04 |
| September 2012 | $11.96 | $18.64 |
| August 2012 | $11.14 | $17.50 |
| July 2012 | $10.95 | $17.20 |
| June 2012 | $10.75 | $16.88 |
| May 2012 | $10.31 | $16.34 |
| April 2012 | $10.68 | $16.92 |
| March 2012 | $10.21 | $16.17 |
| February 2012 | $10.24 | $16.36 |
| January 2012 | $10.71 | $17.10 |
| December 2011 | $10.11 | $16.14 |
| November 2011 | $10.34 | $16.65 |
| October 2011 | $10.17 | $16.38 |
| September 2011 | $8.85 | $14.26 |
| August 2011 | $9.70 | $15.76 |
| July 2011 | $10.33 | $16.77 |
| June 2011 | $10.11 | $16.42 |
| May 2011 | $9.98 | $16.33 |
| April 2011 | $10.39 | $17 |
| March 2011 | $10.71 | $17.52 |
| February 2011 | $11.73 | $19.29 |
| January 2011 | $11.75 | $19.33 |
| December 2010 | $11.53 | $18.97 |
| November 2010 | $11.04 | $18.25 |
| October 2010 | $10.92 | $18.05 |
| September 2010 | $10.68 | $17.66 |
| August 2010 | $8.63 | $14.36 |
| July 2010 | $11.40 | $18.97 |
| June 2010 | $10.67 | $17.76 |
| May 2010 | $11.40 | $19.08 |
| April 2010 | $9.61 | $16.08 |
| March 2010 | $8.73 | $14.62 |
| February 2010 | $7.86 | $13.24 |
| January 2010 | $7.48 | $12.60 |
| December 2009 | $6.99 | $11.78 |
| November 2009 | $6.57 | $11.18 |
| October 2009 | $6.21 | $10.56 |
| September 2009 | $5.86 | $9.97 |
| August 2009 | $7.05 | $12.10 |
| July 2009 | $8.60 | $14.76 |
| June 2009 | $7.96 | $13.66 |
| May 2009 | $6.68 | $11.55 |
| April 2009 | $8.59 | $14.85 |
| March 2009 | $4.41 | $7.62 |
| February 2009 | $1.86 | $3.30 |
| January 2009 | $4.72 | $8.36 |
| December 2008 | $8.10 | $14.35 |
| November 2008 | $9.18 | $16.37 |
| October 2008 | $9.09 | $16.21 |
| September 2008 | $11.22 | $20.01 |
| August 2008 | $9.76 | $17.57 |
| July 2008 | $10.27 | $18.49 |
| June 2008 | $8.92 | $16.06 |
| May 2008 | $10.14 | $18.41 |
| April 2008 | $10.75 | $19.51 |
| March 2008 | $10.44 | $18.95 |
| February 2008 | $10.15 | $18.56 |
| January 2008 | $10.62 | $19.42 |
| December 2007 | $9.74 | $17.82 |
| November 2007 | $9.69 | $17.85 |
| October 2007 | $10.36 | $19.09 |
| September 2007 | $9.74 | $17.94 |
| August 2007 | $10.53 | $19.52 |
| July 2007 | $9.88 | $18.31 |
| June 2007 | $10.89 | $20.19 |
| May 2007 | $10.87 | $20.26 |
| April 2007 | $10.29 | $19.19 |
| March 2007 | $10.77 | $20.07 |
| February 2007 | $11.49 | $21.52 |
| January 2007 | $11.62 | $21.77 |
| December 2006 | $12.30 | $23.05 |
| November 2006 | $12.41 | $23.34 |
| October 2006 | $12.27 | $23.07 |
| September 2006 | $12.42 | $23.36 |
| August 2006 | $13.23 | $24.98 |
| July 2006 | $10.67 | $20.14 |
| June 2006 | $11.05 | $20.86 |
| May 2006 | $9.99 | $18.94 |
| April 2006 | $10.18 | $19.29 |
| March 2006 | $9.97 | $18.89 |
| February 2006 | $10.04 | $19.12 |
| January 2006 | $10.99 | $20.92 |
| December 2005 | $10.31 | $19.62 |
| November 2005 | $10.56 | $20.19 |
| October 2005 | $9.62 | $18.38 |
| September 2005 | $9.63 | $18.41 |
| August 2005 | $8.58 | $16.47 |
| July 2005 | $10.03 | $19.27 |
| June 2005 | $9.38 | $18.02 |
| May 2005 | $9.39 | $18.12 |
| April 2005 | $9.53 | $18.38 |
| March 2005 | $10.27 | $19.81 |
| February 2005 | $11.04 | $21.46 |
| January 2005 | $11.93 | $23.19 |
| December 2004 | $11.96 | $23.25 |
| November 2004 | $13.04 | $25.50 |
| October 2004 | $13.48 | $26.36 |
| September 2004 | $11.46 | $22.41 |
| August 2004 | $11.28 | $22.22 |
| July 2004 | $11.81 | $23.25 |
| June 2004 | $12.35 | $24.32 |
| May 2004 | $10.98 | $21.79 |
| April 2004 | $11.75 | $23.30 |
| March 2004 | $11.56 | $22.94 |
| February 2004 | $11.16 | $22.30 |
| January 2004 | $12.59 | $25.16 |
| December 2003 | $14.13 | $28.23 |
| November 2003 | $13.06 | $26.25 |
| October 2003 | $12.44 | $25 |
| September 2003 | $10.90 | $21.92 |
| August 2003 | $11.12 | $22.50 |
| July 2003 | $13.05 | $26.41 |
| June 2003 | $11.62 | $23.53 |
| May 2003 | $11.44 | $23.31 |
| April 2003 | $10.85 | $22.11 |
| March 2003 | $9.73 | $19.82 |
| February 2003 | $11.04 | $22.66 |
| January 2003 | $12.16 | $24.95 |
| December 2002 | $14.31 | $29.36 |
| November 2002 | $14.73 | $30.39 |
| October 2002 | $12.39 | $25.57 |
| September 2002 | $13.16 | $27.15 |
| August 2002 | $13.05 | $27.07 |
| July 2002 | $13.14 | $27.26 |
| June 2002 | $18.25 | $37.86 |
| May 2002 | $15.84 | $33 |
| April 2002 | $16.59 | $34.55 |
| March 2002 | $13.98 | $29.11 |
| February 2002 | $12.93 | $27.07 |
| January 2002 | $12.23 | $25.60 |
| December 2001 | $11.18 | $23.40 |
| November 2001 | $10.79 | $22.71 |
| October 2001 | $9.86 | $20.76 |
| September 2001 | $11.14 | $23.44 |
| August 2001 | $11.90 | $25.17 |
| July 2001 | $10.52 | $22.27 |
| June 2001 | $10.59 | $22.40 |
| May 2001 | $11.21 | $23.85 |
| April 2001 | $9.63 | $20.50 |
| March 2001 | $9.22 | $19.62 |
| February 2001 | $7 | $15 |
| January 2001 | $6.59 | $14.12 |
| December 2000 | $6.35 | $13.61 |
| November 2000 | $6.45 | $13.94 |
| October 2000 | $6.59 | $14.25 |
| September 2000 | $6.88 | $14.88 |
| August 2000 | $6.43 | $14 |
| July 2000 | $6.20 | $13.50 |
| June 2000 | $6.43 | $14 |
| May 2000 | $6.01 | $13.19 |
| April 2000 | $5.81 | $12.75 |
| March 2000 | $5.35 | $11.75 |
| February 2000 | $5.30 | $11.75 |
| January 2000 | $4.91 | $10.88 |
| December 1999 | $5.48 | $12.12 |
| November 1999 | $5.55 | $12.38 |
| October 1999 | $6.28 | $14 |
| September 1999 | $5.80 | $12.94 |
| August 1999 | $5.68 | $12.75 |
| July 1999 | $6.24 | $14 |
| June 1999 | $6.69 | $15 |
FISI
List: Contenders
Price: $17.42
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.89%
Payout Ratio: 38.10%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.15 USD
P/E Ratio: 6.07
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 35400
Market Capitalization: 277.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 5.03%
DGR5: 5.89%
DGR10: 6.68%
DGR20: 5.10%