Financial Institutions Stock Price History (NASDAQ:FISI)

Add to My Stocks
$33.2 $0.4 (1.22%) FISI stock closing price Jan 13, 2017 (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 34.3 on 20 Dec, 2016, and a low of 3.3 on 20 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1332.9533.3532.8533.2010826616.853.25
2017-01-1232.8032.9032.5532.8012626416.653.21
2017-01-1132.7533.0032.6532.8016249116.653.21
2017-01-1032.5532.8032.5532.756086216.623.20
2017-01-0932.5032.7032.0532.704133816.603.20
2017-01-0632.8533.0532.7532.953568716.733.22
2017-01-0533.7033.7032.3532.954499916.733.22
2017-01-0433.6533.8533.6533.704991517.113.30
2017-01-0334.5534.5533.7833.857780517.183.31
2016-12-3033.9834.4033.9834.202689617.363.34
2016-12-2934.0534.4533.9034.252981617.393.35
2016-12-2833.9034.3033.9034.1510147117.343.34
2016-12-2733.9534.1533.8533.903704517.213.31
2016-12-2333.8534.0032.8633.952853117.233.32
2016-12-2233.9534.0533.7033.905316917.213.31
2016-12-2134.3034.3033.9033.955483517.233.32
2016-12-2033.1534.5533.1034.3018164617.413.35
2016-12-1933.2533.3532.7833.107361816.803.24
2016-12-1633.2533.3033.0033.2512176016.883.25
2016-12-1533.2533.5033.0333.108287116.803.24
2016-12-1433.0533.3532.5533.257330116.883.25
2016-12-1333.8533.8533.0033.255986116.883.25
2016-12-1233.4534.0033.3033.856782917.183.31
2016-12-0933.5533.7133.2833.458810816.983.27
2016-12-0832.3033.9532.1533.358716216.933.26
2016-12-0732.2033.2032.2032.859732316.683.21
2016-12-0632.2032.4031.7532.306306316.403.16
2016-12-0530.6532.4030.6532.158332616.323.14
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
2016-11-2830.5030.6530.3030.4012495715.432.97
2016-11-2530.4530.7530.4530.735983915.603.00
2016-11-240.000.000.0030.500N/AN/A
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
2016-10-2826.8127.2126.8127.012174413.712.64
2016-10-2726.9127.2526.5926.991770913.702.64
2016-10-2625.9827.1325.9826.882669413.652.63
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
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 34.3 Dec 20,2016
Min Stock Price 15.32 Mar 02,2012
Avg Stock Price 22.86

Financial Institutions Historical PE ratio: Past 5 years

Max PE Ratio 17.41 Dec 20,2016
Min PE Ratio 10.08 Jun 21,2012
Avg PE Ratio 12.75

Financial Institutions Historical PS ratio: Past 5 years

Max PS Ratio 3.35 Dec 20,2016
Min PS Ratio 1.76 Mar 02,2012
Avg PS Ratio 2.5

FISI Industry Peers

Company Price Change (%)
Suffolk Bancorp (SCNB)43.360.49 (1.14%)
Blue Hills Bancorp (BHBK)17.850.1 (0.56%)
Community Bank System (CBU)59.140.65 (1.11%)
Tompkins Financial (TMP)91.120.87 (0.96%)
Chemung Financial (CHMG)33.930.26 (0.77%)
Nbt Bancorp (NBTB)41.650.69 (1.68%)
Arrow Financial (AROW)38.80.5 (1.31%)

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 33.35, and a low of 32.85 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. .