Financial Institutions Stock Price History (NASDAQ:FISI)

Add to My Stocks
$30.65 $0.1 (0.33%) FISI stock closing price Dec 02, 2016 (Closing)

The 10 year data of Financial Institutions stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Financial Institutions P/E ratio, and PS ratio. The Financial Institutions stock price history chart shows that the stock price reached a high of 31 on 14 Nov, 2016, and a low of 3.3 on 14 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0230.7030.7530.5030.657188715.563.00
2016-12-0130.6530.8030.6530.7511009115.613.01
2016-11-3030.6530.8030.5030.659670215.563.00
2016-11-2930.4530.6530.3030.4814428915.472.98
2016-11-2530.4530.7530.4530.735983915.603.00
2016-11-2330.6530.8030.4530.5015750215.482.98
2016-11-2230.7530.8030.5030.8014023715.643.01
2016-11-2130.7530.9030.4530.6511737915.563.00
2016-11-1830.9031.0030.6030.7511842815.613.01
2016-11-1730.5031.0030.2530.807574715.643.01
2016-11-1630.7531.0030.2030.2514564115.362.96
2016-11-1530.7531.1030.3030.755355315.613.01
2016-11-1429.8031.5529.6031.007061315.743.03
2016-11-1128.5529.7528.5529.4013080614.922.87
2016-11-1028.9529.6027.9028.856802114.652.82
2016-11-0927.2029.0026.7528.809052214.622.82
2016-11-0826.7027.2526.7027.101754713.762.65
2016-11-0726.8027.4026.7526.955467813.682.64
2016-11-0426.4026.8026.4026.701790813.552.61
2016-11-0326.8026.8826.2026.502156113.452.59
2016-11-0226.8726.8726.5026.651884213.532.61
2016-11-0126.9027.0026.6026.951881813.682.64
2016-10-3127.0027.1926.8526.854009513.632.63
2016-10-2826.8127.2126.8127.012174413.712.71
2016-10-2726.9127.2526.5926.991770913.702.70
2016-10-2625.9827.1325.9826.882669413.652.69
2016-10-2526.3726.5725.9826.192337713.292.62
2016-10-2426.2526.7226.1026.262532713.332.63
2016-10-2126.3026.3526.1526.303315413.352.64
2016-10-2026.5126.5126.2526.281686913.342.63
2016-10-1926.5126.5826.3626.511849013.462.66
2016-10-1826.5626.5626.2526.391226013.402.64
2016-10-1726.4826.5626.2926.421239613.412.65
2016-10-1426.6026.7226.5526.582286113.492.66
2016-10-1326.9326.9326.4426.481897613.442.65
2016-10-1226.7527.0626.7326.995221813.702.70
2016-10-1126.9527.0026.6126.661917113.532.67
2016-10-1026.9127.0026.8526.981172313.702.70
2016-10-0726.5326.9026.3726.862700913.642.69
2016-10-0626.8826.8826.4426.525225813.462.66
2016-10-0526.9827.2026.9426.992131413.702.70
2016-10-0426.9827.1626.8626.971511413.692.70
2016-10-0327.0027.0326.8926.973787613.692.70
2016-09-3027.0727.2127.0327.115029113.762.72
2016-09-2927.4027.4927.0027.021957413.722.71
2016-09-2827.2027.3726.9427.323309913.872.74
2016-09-2726.7927.2026.6827.182734113.802.72
2016-09-2626.8127.0426.6626.745092413.572.68
2016-09-2326.7727.1026.7727.021246413.722.71
2016-09-2226.7226.9326.6226.913028713.662.70
2016-09-2126.8726.9626.5326.652138813.532.67
2016-09-2026.9727.0326.8026.821548713.612.69
2016-09-1926.9227.0426.8626.861157213.642.69
2016-09-1626.9326.9526.7626.924400913.672.70
2016-09-1526.6726.9426.5526.893537313.652.69
2016-09-1426.9226.9326.5326.642284013.522.67
2016-09-1326.8127.0526.7126.972931313.692.70
2016-09-1226.5927.0126.5227.002999613.712.71
2016-09-0926.8027.0426.8026.953639313.682.70
2016-09-0826.8026.9826.7526.981590813.702.70
2016-09-0726.9027.1126.9026.993867813.702.70
2016-09-0627.2027.2026.8126.991874413.702.70
2016-09-0227.0827.2426.9627.131918213.772.72
2016-09-0126.6827.0026.6826.981217513.702.70
2016-08-3126.7126.9926.5726.884631613.652.69
2016-08-3026.4126.8126.3526.682930913.542.67
2016-08-2926.3626.6226.3626.442449013.422.65
2016-08-2626.5026.7026.2526.323369813.362.64
2016-08-2526.4626.5826.3926.463826613.432.65
2016-08-2427.0427.0426.4626.513857513.462.66
2016-08-2326.5726.9026.5726.662123113.532.67
2016-08-2226.5826.6726.3026.582450113.492.66
2016-08-1926.4226.7526.3226.574575613.492.66
2016-08-1826.5026.5826.2726.472837713.442.65
2016-08-1726.3426.7226.3226.591905813.502.66
2016-08-1626.3726.5726.2826.452081413.432.65
2016-08-1526.6126.7226.3526.551977613.482.66
2016-08-1226.6426.8926.2626.471574313.442.65
2016-08-1126.5026.7526.3126.661537413.532.67
2016-08-1026.9726.9726.4026.473429213.442.65
2016-08-0926.9927.1326.9227.003631313.712.71
2016-08-0826.9527.0026.8126.972127813.692.70
2016-08-0527.1127.3326.7627.004093113.712.71
2016-08-0426.5427.3226.5026.974605213.692.70
2016-08-0326.3826.4026.2126.381029013.392.64
2016-08-0226.6926.6926.3026.301504513.352.64
2016-08-0126.6526.7226.4526.631512113.522.67
2016-07-2927.0027.1626.7726.902462213.662.70
2016-07-2826.8627.0526.6626.951538613.682.70
Get more Data

Financial Institutions Stock Chart

View FISI PE ratio, PS ratio stocks charts and compare with peers.
FISI Chart
Note: Compare Financial Institutions stock price history with the index and industry peers.

Financial Institutions Historical Prices: Past 5 years

Max Stock Price 31 Nov 14,2016
Min Stock Price 14.79 Dec 13,2011
Avg Stock Price 22.49

Financial Institutions Historical PE ratio: Past 5 years

Max PE Ratio 15.74 Nov 14,2016
Min PE Ratio 10.06 Dec 13,2011
Avg PE Ratio 12.62

Financial Institutions Historical PS ratio: Past 5 years

Max PS Ratio 3.16 Apr 27,2016
Min PS Ratio 1.68 Dec 13,2011
Avg PS Ratio 2.47

FISI Industry Peers

Company Price Change (%)
Peapack-gladstone Financial (PGC)27.660.35 (1.28%)
Sun Bancorp (SNBC)23.050 (0%)
Community Bank System (CBU)56.870.88 (1.52%)
Tompkins Financial (TMP)86.110.62 (0.71%)
Chemung Financial (CHMG)31.940.54 (1.72%)
Nbt Bancorp (NBTB)38.520.29 (0.75%)
Arrow Financial (AROW)380.45 (1.17%)

We provide Financial Institutions historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Financial Institutions stock analysis. The price movement is easily depicted in the Financial Institutions stock price history chart. The daily volume changes indicate the investor interest in the stock.   FISI saw a high of 30.75, and a low of 30.5 on last trading day. Looking at Financial Institutions stock market history data, the P/S ratio was at a low of 0.3 on 27 Feb, 2009. .