Financial Institutions Stock Price History, FISI Historical Prices

Add to My Stocks
$30.95 $0.1 (0.32%) FISI stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Financial Institutions stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Financial Institutions price to earnings ratio data. The Financial Institutions stock price history chart shows that the stock price was at a high of $35.3 on Feb 24, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 31 32.15 30.2 30.95 27,810 14.6 2.96
2018-02-22 31.4 31.4 30.65 30.85 22,652 14.55 2.95
2018-02-21 30.9 31.65 30.9 31.3 33,473 14.76 2.99
2018-02-20 31.2 31.45 30.85 30.9 44,805 14.58 2.95
2018-02-16 30.95 31.65 30.5 31.4 35,731 14.81 3
2018-02-15 30.95 31.4 30.9 31.1 35,951 14.67 2.97
2018-02-14 30.5 31.1 30.5 30.95 36,591 14.6 2.96
2018-02-13 30.55 31 30.5 30.65 57,227 14.46 2.93
2018-02-12 31.1 31.1 30.1 30.8 53,877 14.53 2.94
2018-02-09 30.55 31 30.15 30.8 54,042 14.53 2.94
2018-02-08 30.5 30.7 30.15 30.25 47,968 14.27 2.89
2018-02-07 30.2 30.7 30.2 30.5 48,386 14.39 2.91
2018-02-06 30 30.88 29.85 30.55 140,978 14.41 2.92
2018-02-05 31.5 31.95 30.43 30.5 48,401 14.39 2.91
2018-02-02 32.35 32.4 31.65 31.8 72,704 15.82 3.03
2018-02-01 30.95 32.35 30.85 32.3 157,796 16.07 3.08
2018-01-31 31.45 31.45 30.9 31.15 37,477 15.5 2.97
2018-01-30 31 31.94 30.8 31.45 30,418 15.65 3
2018-01-29 30.75 31.3 30.5 30.65 35,530 15.25 2.92
2018-01-26 31.15 31.4 30.65 30.75 26,581 15.3 2.93
2018-01-25 32 32 31.1 31.2 21,667 15.52 2.97
2018-01-24 32.35 32.45 31.6 31.65 31,021 15.75 3.02
2018-01-23 32.15 32.4 31.95 32.3 23,710 16.07 3.08
2018-01-22 32.8 32.85 32.2 32.3 24,905 16.07 3.08
2018-01-19 32.35 32.9 32.35 32.85 41,099 16.34 3.13
2018-01-18 32.6 32.7 32.2 32.5 52,223 16.17 3.1
2018-01-17 32.25 32.75 32.15 32.65 39,997 16.24 3.11
2018-01-16 32.7 33 32 32.2 32,095 16.02 3.07
2018-01-12 32.85 32.95 32.55 32.55 28,608 16.19 3.1
2018-01-11 32.05 32.9 31.8 32.75 68,392 16.29 3.12
2018-01-10 31.9 32.35 31.7 31.95 43,016 15.9 3.05
2018-01-09 32 32.7 31.8 31.9 49,000 15.87 3.04
2018-01-08 32.1 32.25 31.6 32 57,220 15.92 3.05
2018-01-05 31.75 32.25 31.65 32.25 70,626 16.05 3.07
2018-01-04 31.35 31.85 31.15 31.65 39,214 15.75 3.02
2018-01-03 31.2 31.4 30.9 31.25 33,160 15.55 2.98
2018-01-02 31.4 31.7 30.9 31.15 64,051 15.5 2.97
2017-12-29 31.7 31.7 31.1 31.1 30,357 15.47 2.97
2017-12-28 31.65 31.85 31.55 31.7 24,406 15.77 3.02
2017-12-27 31.9 32.05 31.6 31.65 17,284 15.75 3.02
2017-12-26 32.3 32.35 31.9 31.95 19,291 15.9 3.05
2017-12-22 32.45 32.5 32.15 32.3 23,958 16.07 3.08
2017-12-21 32.25 32.6 32.25 32.4 24,227 16.12 3.09
2017-12-20 32.35 32.55 32.05 32.15 49,145 16 3.07
2017-12-19 32.8 33.3 31.81 32.4 51,006 16.12 3.09
2017-12-18 32.75 33 32.4 32.65 61,452 16.24 3.11
2017-12-15 32.3 32.8 32.2 32.5 163,693 16.17 3.1
2017-12-14 32.5 33.1 32.05 32.25 65,129 16.05 3.07
2017-12-13 32.6 32.85 32.3 32.45 65,395 16.14 3.09
2017-12-12 32.7 32.85 32.55 32.65 85,779 16.24 3.11
2017-12-11 32.6 32.86 32.5 32.65 89,734 16.24 3.11
2017-12-08 32.9 32.9 32.45 32.65 56,915 16.24 3.11
2017-12-07 32.7 33.22 32.7 32.8 59,743 16.32 3.13
2017-12-06 32.7 33.25 32.45 32.95 88,811 16.39 3.14
2017-12-05 33.35 33.45 32.6 32.75 72,402 16.29 3.12
2017-12-04 33.5 34.05 33.25 33.35 37,567 16.59 3.18
2017-12-01 33.05 33.2 31.75 33.1 45,207 16.47 3.16
2017-11-30 34 34.1 32.75 33.05 79,604 16.44 3.15
2017-11-29 32.9 33.8 32.75 33.7 58,019 16.77 3.21
2017-11-28 32 32.75 31.95 32.65 49,508 16.24 3.11
2017-11-27 31.9 32.15 31.6 31.8 39,954 15.82 3.03
2017-11-24 32.4 32.4 31.85 31.95 26,280 15.9 3.05
2017-11-23 0 0 0 32.15 0 - -
2017-11-22 32.05 32.8 32.05 32.15 64,408 16 3.07
2017-11-21 32.15 32.3 31.75 31.9 62,478 15.87 3.04
2017-11-20 31.4 31.9 31.35 31.85 63,109 15.85 3.04
2017-11-17 30.85 31.45 30.7 31.4 41,764 15.62 2.99
2017-11-16 30.95 31.33 30.35 31.1 47,708 15.47 2.97
2017-11-15 30.25 30.85 30.15 30.75 38,404 15.3 2.93
2017-11-14 30.2 30.6 30.2 30.55 82,250 15.2 2.91
2017-11-13 30.05 30.4 30 30.4 99,882 15.12 2.9
2017-11-10 30.25 30.5 30.1 30.1 89,340 14.98 2.87
2017-11-09 30.3 30.45 30 30.15 175,582 15 2.87
2017-11-08 30.75 30.85 30.25 30.45 60,502 15.15 2.9
2017-11-07 31.9 32 30.95 30.95 118,181 15.4 2.95
2017-11-06 32.2 32.25 31.7 31.95 71,869 15.9 3.05
2017-11-03 32.3 32.5 32.05 32.2 51,037 16.02 3.07
2017-11-02 32.2 32.55 32 32.25 85,928 16.05 3.07
2017-11-01 32.85 33.1 31.95 32.25 88,983 16.05 3.07
2017-10-31 33 33.35 32.75 32.8 127,306 16.32 3.13
2017-10-30 32.8 33.05 31.9 32.95 87,981 16.39 3.14
2017-10-27 32 33 32 32.95 70,403 16.39 3.14
2017-10-26 31.5 32.15 31.45 32 60,962 15.92 3.05
2017-10-25 30.5 31.35 30.4 31.35 45,204 15.6 2.99
2017-10-24 30.15 30.4 29.95 30.05 40,088 14.66 2.82
2017-10-23 30.2 30.26 30 30.1 76,441 14.68 2.83
2017-10-20 30.55 30.6 30.15 30.3 179,462 14.78 2.85
2017-10-19 30.3 30.4 30 30.1 55,748 14.68 2.83
2017-10-18 29.9 30.6 29.9 30.4 54,760 14.83 2.86
Get more Data

Financial Institutions Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.3Feb 24,2017
Min Stock Price18.19Jun 26,2013
Avg Stock Price25.87

Financial Institutions Historical PE ratio: Past 5 years

Max PE Ratio17.41Dec 20,2016
Min PE Ratio10.96Jan 30,2015
Avg PE Ratio13.57

Financial Institutions Historical PS ratio: Past 5 years

Max PS Ratio3.5Feb 24,2017
Min PS Ratio2Jun 26,2013
Avg PS Ratio2.72

FISI Industry Peers

Company Price Change (%)
Equity Bancshares (EQBK)37.640.23 (0.61%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Chemung Financial (CHMG)44.990.01 (0.02%)
Nbt Bancorp (NBTB)36.570.61 (1.7%)
Arrow Financial (AROW)33.150.3 (0.91%)
M&t Bank (MTB)193.514.01 (2.12%)
Evans Bancorp (EVBN)42.750.3 (0.71%)

We provide Financial Institutions share price history 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 and volume changes on a daily basis is provided in the Financial Institutions stock price history. The daily volume changes indicate the investor interest in the stock. FISI stock closed at $30.95 and traded with a volume of 27,810 on the last trading day. The average P/S ratio was 2.72 as can be seen from Financial Institutions stock history.