Financial Institutions Stock Price History, FISI Historical Prices

Add to My Stocks
$27 $0.4 (1.46%) FISI stock closing price Aug 15, 2017 (Closing)

View and download Financial Institutions stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Financial Institutions P/E ratio data for the stock. The Financial Institutions stock price history chart shows that the stock price reached a high of 35.3 on 24 Feb, 2017, and a low of 3.3 on 24 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1527.3527.4027.0027.005617613.172.54
2017-08-1426.8527.5526.8527.406044013.372.57
2017-08-1127.4527.6026.7026.754270413.052.51
2017-08-1027.2027.8527.2027.4010732013.372.57
2017-08-0927.5027.9027.4027.558876513.442.59
2017-08-0827.8028.1527.6527.906832113.612.62
2017-08-0728.2028.3027.9528.006669913.662.63
2017-08-0427.9528.4227.8528.204120613.762.65
2017-08-0328.6028.7027.9528.004394913.662.63
2017-08-0229.1029.4028.6028.653947913.982.69
2017-08-0129.6029.6028.9529.104871314.202.73
2017-07-3129.2529.8829.2029.405067913.872.80
2017-07-2829.3529.4829.1029.354017013.842.80
2017-07-2729.5030.1029.1029.408331613.872.80
2017-07-2630.1530.3029.4029.405910913.872.80
2017-07-2530.3531.1030.2530.853746314.552.94
2017-07-2430.3030.5830.0030.204162214.252.88
2017-07-2131.1531.1530.4030.456059314.362.90
2017-07-2030.6031.0030.5030.905113114.582.95
2017-07-1930.3530.6030.2030.604200714.432.92
2017-07-1830.0530.4030.0030.354228614.322.89
2017-07-1729.7530.3529.6030.255991314.272.88
2017-07-1429.6530.1029.5029.904184414.102.85
2017-07-1329.8029.9529.6029.953281714.132.86
2017-07-1229.6029.9029.5029.754587814.032.84
2017-07-1129.6529.8029.2029.605045713.962.82
2017-07-1029.7529.9529.5529.608606013.962.82
2017-07-0729.9030.0029.6529.855756614.082.85
2017-07-0630.0030.0529.6529.755197414.032.84
2017-07-0530.4530.4529.8030.004964314.152.86
2017-07-0329.9030.5029.9030.454144214.362.90
2017-06-3029.9029.9529.5529.806609614.062.84
2017-06-2930.3030.4529.7029.858919914.082.85
2017-06-2830.1030.2529.8029.9510389714.132.86
2017-06-2729.9530.3029.8029.955883914.132.86
2017-06-2629.3530.0529.2529.956284214.132.86
2017-06-2329.3529.5329.0929.3510858713.842.80
2017-06-2229.4029.5329.2029.403124313.872.80
2017-06-2130.1530.1529.3029.358871313.842.80
2017-06-2030.3530.5030.0030.006975114.152.86
2017-06-1930.5030.5530.2530.506979414.392.91
2017-06-1630.3030.5330.1030.508801414.392.91
2017-06-1530.2530.6030.2530.506552714.392.91
2017-06-1430.3530.5030.0030.454765314.362.90
2017-06-1330.5030.7030.3030.505708314.392.91
2017-06-1230.4030.9030.2030.5012603014.392.91
2017-06-0930.5530.7530.3530.6515094414.462.92
2017-06-0830.3530.6030.3030.3511340314.322.89
2017-06-0730.5030.6030.2430.357667014.322.89
2017-06-0630.2530.5529.9530.353434414.322.89
2017-06-0530.6031.0530.3030.405381714.342.90
2017-06-0230.8531.2530.6530.807260214.532.94
2017-06-0130.8531.1030.6031.006931214.622.96
2017-05-3130.8030.9530.1630.6536322614.462.92
2017-05-3030.8531.0530.7030.804678714.532.94
2017-05-290.000.000.0031.100N/AN/A
2017-05-2631.2531.2530.8531.102681214.672.97
2017-05-2531.3031.6031.0831.153169214.692.97
2017-05-2431.3031.4531.0031.255276314.742.98
2017-05-2331.4031.5031.1031.306099314.762.98
2017-05-2231.3531.5530.9531.305370814.762.98
2017-05-1931.4531.9531.2031.308954114.762.98
2017-05-1831.5532.1531.4531.505564814.863.00
2017-05-1731.9032.5031.1531.8017777815.003.03
2017-05-1633.0533.0532.3032.456163115.313.09
2017-05-1532.9033.4532.9033.405443315.763.18
2017-05-1232.6533.0532.4032.955754815.543.14
2017-05-1132.9533.2832.4032.956158215.543.14
2017-05-1033.1533.3032.9533.203368715.663.17
2017-05-0933.4533.6533.0533.283976315.703.17
2017-05-0833.3033.6533.2533.554888215.833.20
2017-05-0532.8033.6532.8033.354714315.733.18
2017-05-0433.5533.9032.8633.408545215.763.18
2017-05-0332.2033.5531.9533.5511736515.833.20
2017-05-0232.1033.0032.1032.6516147915.403.11
2017-05-0133.6534.4533.1033.4012341815.763.18
2017-04-2833.9534.2533.4033.503503815.803.19
2017-04-2734.1534.2033.4534.003814316.043.24
2017-04-2632.4535.3532.4533.956419816.013.24
2017-04-2534.8035.1534.4034.456363216.413.42
2017-04-2433.5034.7033.5034.607369616.483.44
2017-04-2132.9533.3032.9033.153710315.793.29
2017-04-2032.2833.3032.2033.203612215.813.30
2017-04-1932.0532.3531.7832.004517515.093.05
2017-04-1831.7532.0031.4031.954206015.073.04
2017-04-1731.5532.0531.5331.952521415.073.04
2017-04-140.000.000.0031.500N/AN/A
2017-04-1331.9031.9031.3531.502814514.863.00
2017-04-1232.5032.5031.7532.053900015.123.05
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 35.3 Feb 24,2017
Min Stock Price 17.36 Aug 24,2012
Avg Stock Price 24.63

Financial Institutions Historical PE ratio: Past 5 years

Max PE Ratio 17.41 Dec 20,2016
Min PE Ratio 10.59 Aug 23,2012
Avg PE Ratio 13.24

Financial Institutions Historical PS ratio: Past 5 years

Max PS Ratio 3.5 Feb 24,2017
Min PS Ratio 1.97 Aug 23,2012
Avg PS Ratio 2.64

FISI Industry Peers

Company Price Change (%)
Ofg Bancorp (OFG)9.30.2 (2.11%)
Washingtonfirst Bankshares (WFBI)33.170.27 (0.81%)
Community Bank System (CBU)53.250.48 (0.89%)
Tompkins Financial (TMP)75.991.49 (1.92%)
Chemung Financial (CHMG)40.50.34 (0.83%)
Nbt Bancorp (NBTB)34.130.22 (0.64%)
Arrow Financial (AROW)32.050.55 (1.69%)

We provide Financial Institutions historical quotes along with PE ratio and PS ratio for doing Financial Institutions fundamental analysis. The price and volume changes on a daily basis is provided in the Financial Institutions stock price history. A large fluctuation in price and volume indicates a highly volatile stock. FISI closed at 27 and traded with a volume of 56176 on the last trading day. The company's P/S ratio was at a high of 3.5 on 24 Feb, 2017 according to our Financial Institutions stock market history data. .