Financial Institutions, Inc. - Price History
Monthly price history for FISI (Financial Institutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2023 | 25.00 USD | 25.00 USD |
| February 2023 | 24.96 USD | 24.96 USD |
| January 2023 | 24.71 USD | 24.71 USD |
| December 2022 | 24.36 USD | 24.36 USD |
| November 2022 | 25.02 USD | 25.32 USD |
| October 2022 | 23.54 USD | 23.83 USD |
| September 2022 | 23.78 USD | 24.07 USD |
| August 2022 | 25.42 USD | 26.03 USD |
| July 2022 | 25.89 USD | 26.51 USD |
| June 2022 | 25.41 USD | 26.02 USD |
| May 2022 | 27.19 USD | 28.15 USD |
| April 2022 | 26.89 USD | 27.84 USD |
| March 2022 | 29.11 USD | 30.13 USD |
| February 2022 | 30.58 USD | 31.94 USD |
| January 2022 | 30.87 USD | 32.24 USD |
| December 2021 | 30.45 USD | 31.80 USD |
| November 2021 | 29.24 USD | 30.80 USD |
| October 2021 | 30.30 USD | 31.92 USD |
| September 2021 | 29.10 USD | 30.65 USD |
| August 2021 | 29.88 USD | 31.76 USD |
| July 2021 | 27.69 USD | 29.44 USD |
| June 2021 | 28.22 USD | 30.00 USD |
| May 2021 | 29.97 USD | 32.13 USD |
| April 2021 | 29.78 USD | 31.93 USD |
| March 2021 | 28.25 USD | 30.29 USD |
| February 2021 | 25.31 USD | 27.38 USD |
| January 2021 | 21.16 USD | 22.89 USD |
| December 2020 | 20.80 USD | 22.50 USD |
| November 2020 | 18.29 USD | 20.01 USD |
| October 2020 | 16.21 USD | 17.73 USD |
| September 2020 | 14.08 USD | 15.40 USD |
| August 2020 | 15.51 USD | 17.23 USD |
| July 2020 | 13.30 USD | 14.77 USD |
| June 2020 | 16.75 USD | 18.61 USD |
| May 2020 | 15.72 USD | 17.69 USD |
| April 2020 | 17.19 USD | 19.35 USD |
| March 2020 | 16.12 USD | 18.14 USD |
| February 2020 | 23.57 USD | 26.91 USD |
| January 2020 | 26.98 USD | 30.81 USD |
| December 2019 | 28.11 USD | 32.10 USD |
| November 2019 | 28.31 USD | 32.58 USD |
| October 2019 | 27.31 USD | 31.43 USD |
| September 2019 | 26.23 USD | 30.18 USD |
| August 2019 | 25.05 USD | 29.06 USD |
| July 2019 | 26.54 USD | 30.79 USD |
| June 2019 | 25.12 USD | 29.15 USD |
| May 2019 | 23.08 USD | 27.03 USD |
| April 2019 | 23.49 USD | 27.50 USD |
| March 2019 | 23.21 USD | 27.18 USD |
| February 2019 | 25.52 USD | 30.14 USD |
| January 2019 | 22.71 USD | 26.82 USD |
| December 2018 | 21.76 USD | 25.70 USD |
| November 2018 | 25.25 USD | 30.08 USD |
| October 2018 | 23.96 USD | 28.55 USD |
| September 2018 | 26.35 USD | 31.40 USD |
| August 2018 | 26.91 USD | 32.30 USD |
| July 2018 | 26.41 USD | 31.70 USD |
| June 2018 | 27.41 USD | 32.90 USD |
| May 2018 | 26.34 USD | 31.85 USD |
| April 2018 | 25.72 USD | 31.10 USD |
| March 2018 | 24.48 USD | 29.60 USD |
| February 2018 | 25.20 USD | 30.70 USD |
| January 2018 | 25.57 USD | 31.15 USD |
| December 2017 | 25.53 USD | 31.10 USD |
| November 2017 | 26.95 USD | 33.05 USD |
| October 2017 | 26.75 USD | 32.80 USD |
| September 2017 | 23.49 USD | 28.80 USD |
| August 2017 | 22.01 USD | 27.20 USD |
| July 2017 | 23.79 USD | 29.40 USD |
| June 2017 | 24.11 USD | 29.80 USD |
| May 2017 | 24.63 USD | 30.65 USD |
| April 2017 | 26.92 USD | 33.50 USD |
| March 2017 | 26.48 USD | 32.95 USD |
| February 2017 | 27.31 USD | 34.20 USD |
| January 2017 | 26.31 USD | 32.95 USD |
| December 2016 | 27.31 USD | 34.20 USD |
| November 2016 | 24.32 USD | 30.65 USD |
| October 2016 | 21.31 USD | 26.85 USD |
| September 2016 | 21.51 USD | 27.11 USD |
| August 2016 | 21.17 USD | 26.88 USD |
| July 2016 | 21.19 USD | 26.90 USD |
| June 2016 | 20.53 USD | 26.07 USD |
| May 2016 | 21.87 USD | 27.96 USD |
| April 2016 | 21.90 USD | 28.00 USD |
| March 2016 | 22.73 USD | 29.07 USD |
| February 2016 | 20.59 USD | 26.52 USD |
| January 2016 | 21.31 USD | 27.45 USD |
| December 2015 | 21.74 USD | 28.00 USD |
| November 2015 | 21.01 USD | 27.27 USD |
| October 2015 | 20.13 USD | 26.12 USD |
| September 2015 | 19.09 USD | 24.78 USD |
| August 2015 | 18.93 USD | 24.77 USD |
| July 2015 | 18.75 USD | 24.54 USD |
| June 2015 | 18.98 USD | 24.84 USD |
| May 2015 | 17.48 USD | 23.07 USD |
| April 2015 | 17.84 USD | 23.55 USD |
| March 2015 | 17.37 USD | 22.93 USD |
| February 2015 | 16.92 USD | 22.52 USD |
| January 2015 | 16.55 USD | 22.03 USD |
| December 2014 | 18.89 USD | 25.15 USD |
| November 2014 | 17.67 USD | 23.71 USD |
| October 2014 | 18.73 USD | 25.14 USD |
| September 2014 | 16.75 USD | 22.48 USD |
| August 2014 | 17.75 USD | 24.02 USD |
| July 2014 | 16.41 USD | 22.20 USD |
| June 2014 | 17.31 USD | 23.42 USD |
| May 2014 | 16.91 USD | 23.06 USD |
| April 2014 | 16.98 USD | 23.15 USD |
| March 2014 | 16.88 USD | 23.02 USD |
| February 2014 | 16.03 USD | 22.04 USD |
| January 2014 | 15.19 USD | 20.88 USD |
| December 2013 | 17.97 USD | 24.71 USD |
| November 2013 | 18.55 USD | 25.70 USD |
| October 2013 | 17.08 USD | 23.67 USD |
| September 2013 | 14.77 USD | 20.46 USD |
| August 2013 | 13.25 USD | 18.54 USD |
| July 2013 | 14.38 USD | 20.13 USD |
| June 2013 | 13.16 USD | 18.41 USD |
| May 2013 | 13.81 USD | 19.51 USD |
| April 2013 | 13.55 USD | 19.13 USD |
| March 2013 | 14.13 USD | 19.96 USD |
| February 2013 | 13.98 USD | 19.93 USD |
| January 2013 | 14.10 USD | 20.09 USD |
| December 2012 | 13.07 USD | 18.63 USD |
| November 2012 | 12.94 USD | 18.61 USD |
| October 2012 | 13.24 USD | 19.04 USD |
| September 2012 | 12.96 USD | 18.64 USD |
| August 2012 | 12.07 USD | 17.50 USD |
| July 2012 | 11.87 USD | 17.20 USD |
| June 2012 | 11.64 USD | 16.88 USD |
| May 2012 | 11.18 USD | 16.34 USD |
| April 2012 | 11.57 USD | 16.92 USD |
| March 2012 | 11.06 USD | 16.17 USD |
| February 2012 | 11.10 USD | 16.36 USD |
| January 2012 | 11.60 USD | 17.10 USD |
| December 2011 | 10.95 USD | 16.14 USD |
| November 2011 | 11.20 USD | 16.65 USD |
| October 2011 | 11.02 USD | 16.38 USD |
| September 2011 | 9.59 USD | 14.26 USD |
| August 2011 | 10.52 USD | 15.76 USD |
| July 2011 | 11.19 USD | 16.77 USD |
| June 2011 | 10.96 USD | 16.42 USD |
| May 2011 | 10.81 USD | 16.33 USD |
| April 2011 | 11.26 USD | 17.00 USD |
| March 2011 | 11.60 USD | 17.52 USD |
| February 2011 | 12.71 USD | 19.29 USD |
| January 2011 | 12.73 USD | 19.33 USD |
| December 2010 | 12.50 USD | 18.97 USD |
| November 2010 | 11.96 USD | 18.25 USD |
| October 2010 | 11.83 USD | 18.05 USD |
| September 2010 | 11.57 USD | 17.66 USD |
| August 2010 | 9.35 USD | 14.36 USD |
| July 2010 | 12.35 USD | 18.97 USD |
| June 2010 | 11.56 USD | 17.76 USD |
| May 2010 | 12.35 USD | 19.08 USD |
| April 2010 | 10.41 USD | 16.08 USD |
| March 2010 | 9.46 USD | 14.62 USD |
| February 2010 | 8.51 USD | 13.24 USD |
| January 2010 | 8.10 USD | 12.60 USD |
| December 2009 | 7.57 USD | 11.78 USD |
| November 2009 | 7.12 USD | 11.18 USD |
| October 2009 | 6.73 USD | 10.56 USD |
| September 2009 | 6.35 USD | 9.97 USD |
| August 2009 | 7.64 USD | 12.10 USD |
| July 2009 | 9.32 USD | 14.76 USD |
| June 2009 | 8.63 USD | 13.66 USD |
| May 2009 | 7.24 USD | 11.55 USD |
| April 2009 | 9.31 USD | 14.85 USD |
| March 2009 | 4.78 USD | 7.62 USD |
| February 2009 | 2.02 USD | 3.30 USD |
| January 2009 | 5.11 USD | 8.36 USD |
| December 2008 | 8.78 USD | 14.35 USD |
| November 2008 | 9.94 USD | 16.37 USD |
| October 2008 | 9.85 USD | 16.21 USD |
| September 2008 | 12.16 USD | 20.01 USD |
| August 2008 | 10.58 USD | 17.57 USD |
| July 2008 | 11.13 USD | 18.49 USD |
| June 2008 | 9.67 USD | 16.06 USD |
| May 2008 | 10.99 USD | 18.41 USD |
| April 2008 | 11.65 USD | 19.51 USD |
| March 2008 | 11.31 USD | 18.95 USD |
| February 2008 | 11.00 USD | 18.56 USD |
| January 2008 | 11.51 USD | 19.42 USD |
| December 2007 | 10.56 USD | 17.82 USD |
| November 2007 | 10.50 USD | 17.85 USD |
| October 2007 | 11.23 USD | 19.09 USD |
| September 2007 | 10.55 USD | 17.94 USD |
| August 2007 | 11.41 USD | 19.52 USD |
| July 2007 | 10.70 USD | 18.31 USD |
| June 2007 | 11.80 USD | 20.19 USD |
| May 2007 | 11.78 USD | 20.26 USD |
| April 2007 | 11.16 USD | 19.19 USD |
| March 2007 | 11.67 USD | 20.07 USD |
| February 2007 | 12.45 USD | 21.52 USD |
| January 2007 | 12.59 USD | 21.77 USD |
| December 2006 | 13.33 USD | 23.05 USD |
| November 2006 | 13.45 USD | 23.34 USD |
| October 2006 | 13.29 USD | 23.07 USD |
| September 2006 | 13.46 USD | 23.36 USD |
| August 2006 | 14.34 USD | 24.98 USD |
| July 2006 | 11.56 USD | 20.14 USD |
| June 2006 | 11.98 USD | 20.86 USD |
| May 2006 | 10.83 USD | 18.94 USD |
| April 2006 | 11.03 USD | 19.29 USD |
| March 2006 | 10.80 USD | 18.89 USD |
| February 2006 | 10.88 USD | 19.12 USD |
| January 2006 | 11.91 USD | 20.92 USD |
| December 2005 | 11.17 USD | 19.62 USD |
| November 2005 | 11.45 USD | 20.19 USD |
| October 2005 | 10.42 USD | 18.38 USD |
| September 2005 | 10.44 USD | 18.41 USD |
| August 2005 | 9.29 USD | 16.47 USD |
| July 2005 | 10.87 USD | 19.27 USD |
| June 2005 | 10.17 USD | 18.02 USD |
| May 2005 | 10.18 USD | 18.12 USD |
| April 2005 | 10.33 USD | 18.38 USD |
| March 2005 | 11.13 USD | 19.81 USD |
| February 2005 | 11.96 USD | 21.46 USD |
| January 2005 | 12.93 USD | 23.19 USD |
| December 2004 | 12.96 USD | 23.25 USD |
| November 2004 | 14.13 USD | 25.50 USD |
| October 2004 | 14.61 USD | 26.36 USD |
| September 2004 | 12.42 USD | 22.41 USD |
| August 2004 | 12.23 USD | 22.22 USD |
| July 2004 | 12.80 USD | 23.25 USD |
| June 2004 | 13.38 USD | 24.32 USD |
| May 2004 | 11.90 USD | 21.79 USD |
| April 2004 | 12.73 USD | 23.30 USD |
| March 2004 | 12.53 USD | 22.94 USD |
| February 2004 | 12.09 USD | 22.30 USD |
| January 2004 | 13.65 USD | 25.16 USD |
| December 2003 | 15.31 USD | 28.23 USD |
| November 2003 | 14.15 USD | 26.25 USD |
| October 2003 | 13.48 USD | 25.00 USD |
| September 2003 | 11.82 USD | 21.92 USD |
| August 2003 | 12.05 USD | 22.50 USD |
| July 2003 | 14.14 USD | 26.41 USD |
| June 2003 | 12.58 USD | 23.50 USD |
| May 2003 | 12.40 USD | 23.31 USD |
| April 2003 | 11.76 USD | 22.11 USD |
| March 2003 | 10.54 USD | 19.82 USD |
| February 2003 | 11.96 USD | 22.66 USD |
| January 2003 | 13.17 USD | 24.95 USD |
| December 2002 | 15.50 USD | 29.36 USD |
| November 2002 | 15.96 USD | 30.39 USD |
| October 2002 | 13.43 USD | 25.57 USD |
| September 2002 | 14.26 USD | 27.15 USD |
| August 2002 | 14.14 USD | 27.07 USD |
| July 2002 | 14.24 USD | 27.26 USD |
| June 2002 | 19.78 USD | 37.86 USD |
| May 2002 | 17.17 USD | 33.00 USD |
| April 2002 | 17.97 USD | 34.55 USD |
| March 2002 | 15.14 USD | 29.11 USD |
| February 2002 | 14.02 USD | 27.07 USD |
| January 2002 | 13.26 USD | 25.60 USD |
| December 2001 | 12.12 USD | 23.40 USD |
| November 2001 | 11.69 USD | 22.71 USD |
| October 2001 | 10.69 USD | 20.76 USD |
| September 2001 | 12.07 USD | 23.44 USD |
| August 2001 | 12.96 USD | 25.17 USD |
| July 2001 | 11.47 USD | 22.27 USD |
| June 2001 | 11.53 USD | 22.40 USD |
| May 2001 | 12.21 USD | 23.85 USD |
| April 2001 | 10.49 USD | 20.50 USD |
| March 2001 | 10.05 USD | 19.63 USD |
| February 2001 | 7.62 USD | 15.00 USD |
| January 2001 | 7.18 USD | 14.13 USD |
| December 2000 | 6.92 USD | 13.61 USD |
| November 2000 | 7.02 USD | 13.94 USD |
| October 2000 | 7.18 USD | 14.25 USD |
| September 2000 | 7.50 USD | 14.88 USD |
| August 2000 | 7.00 USD | 14.00 USD |
| July 2000 | 6.75 USD | 13.50 USD |
| June 2000 | 7.00 USD | 14.00 USD |
| May 2000 | 6.55 USD | 13.19 USD |
| April 2000 | 6.33 USD | 12.75 USD |
| March 2000 | 5.83 USD | 11.75 USD |
| February 2000 | 5.78 USD | 11.75 USD |
| January 2000 | 5.35 USD | 10.88 USD |
| December 1999 | 5.97 USD | 12.13 USD |
| November 1999 | 6.05 USD | 12.38 USD |
| October 1999 | 6.84 USD | 14.00 USD |
| September 1999 | 6.32 USD | 12.94 USD |
| August 1999 | 6.19 USD | 12.75 USD |
| July 1999 | 6.80 USD | 14.00 USD |
| June 1999 | 7.29 USD | 15.00 USD |
FISI
List: Contenders
Price: 19.52USD
52 week range price:
Dividend Yield: 4.63%
5-year range yield:
Forward Dividend Yield: 6.15%
Payout Ratio: 34.29%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.50 USD
P/E Ratio: 6.94
Exchange: NMS
Sector: Financial Services
Industry: Banks—Regional
Volume: 35400
Ebitda: -Market Capitalization: 379.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 4.28%
DGR5: 6.08%
DGR10: 8.44%
DGR20: 5.89%