Financial Institutions Stock Price History, FISI Historical Prices

Add to My Stocks
$33.9 $0.05 (0.15%) FISI stock closing price Jun 20, 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
2018-06-20 34.35 34.35 33.75 33.9 154,989 15.69 3.16
2018-06-19 33.3 34 33.05 33.95 30,117 15.72 3.17
2018-06-18 33.15 33.55 33.15 33.45 37,178 15.49 3.12
2018-06-15 32.95 33.35 32.7 33.2 61,935 15.37 3.1
2018-06-14 33.25 33.25 32.6 32.95 35,048 15.26 3.07
2018-06-13 32.8 33.1 32.6 32.75 26,010 15.16 3.05
2018-06-12 33.1 33.36 32.7 32.95 30,409 15.26 3.07
2018-06-11 33.8 33.8 32.95 33.15 33,702 15.35 3.09
2018-06-08 33.7 34.1 33.55 33.7 30,116 15.6 3.14
2018-06-07 33.8 33.95 33.55 33.7 26,506 15.6 3.14
2018-06-06 33.35 33.75 33.3 33.65 33,721 15.58 3.14
2018-06-05 32.95 33.35 32.7 33.3 33,691 15.42 3.1
2018-06-04 32.5 33.15 32.45 33.05 28,886 15.3 3.08
2018-06-01 32 32.55 32 32.4 30,841 15 3.02
2018-05-31 32 32.3 31.75 31.85 37,817 14.75 2.97
2018-05-30 31.8 32.7 31.8 31.95 87,962 14.79 2.98
2018-05-29 31.85 32.15 31.5 31.7 33,810 14.68 2.96
2018-05-25 32.2 32.35 32.05 32.2 33,995 14.91 3
2018-05-24 32.65 32.65 31.95 32.35 18,577 14.98 3.02
2018-05-23 32.85 33 32.55 32.7 19,229 15.14 3.05
2018-05-22 32.85 33.1 32.65 32.75 36,259 15.16 3.05
2018-05-21 32.45 32.75 32.4 32.7 28,435 15.14 3.05
2018-05-18 32.4 32.45 31.95 32.4 40,123 15 3.02
2018-05-17 31.9 32.2 31.75 32.15 21,210 14.88 3
2018-05-16 31.65 32 31.5 31.85 21,780 14.75 2.97
2018-05-15 31.4 31.95 31.4 31.65 21,610 14.65 2.95
2018-05-14 31.75 31.85 31.3 31.4 27,976 14.54 2.93
2018-05-11 32.18 32.2 31.7 31.8 19,101 14.72 2.97
2018-05-10 32.1 32.1 31.22 31.95 18,950 14.79 2.98
2018-05-09 32.2 32.4 31.13 32.05 22,758 14.84 2.99
2018-05-08 32.1 32.35 31.65 32.25 24,882 14.93 3.01
2018-05-07 32.4 32.43 32.05 32.15 27,514 14.88 3
2018-05-04 31.55 32.55 31.4 32.45 61,068 15.02 3.03
2018-05-03 31.5 31.65 31.35 31.55 56,248 14.61 2.94
2018-05-02 31.45 31.8 30.78 31.5 69,766 14.58 2.94
2018-05-01 31 31.55 30.7 31.45 32,745 14.56 2.93
2018-04-30 31.5 31.5 31.1 31.1 52,186 14.4 2.9
2018-04-27 31.65 31.95 31.18 31.5 41,830 14.58 2.94
2018-04-26 31.3 31.75 31.3 31.45 24,875 14.84 3.01
2018-04-25 31.4 31.95 31.25 31.4 29,340 14.81 3
2018-04-24 31.3 31.75 31.3 31.55 26,432 14.88 3.01
2018-04-23 31.3 31.65 30.85 31.25 24,520 14.74 2.99
2018-04-20 31 31.45 30.6 31.1 42,212 14.67 2.97
2018-04-19 30.65 31.25 30.65 31.05 28,681 14.65 2.97
2018-04-18 30.95 31.25 30.5 30.6 28,802 14.43 2.92
2018-04-17 31.3 31.4 30.85 30.95 19,671 14.6 2.96
2018-04-16 31.05 31.35 30.6 31.2 21,798 14.72 2.98
2018-04-13 31.2 31.2 30.65 30.95 51,091 14.6 2.96
2018-04-12 30.8 31.15 30.4 31 16,442 14.62 2.96
2018-04-11 30.8 30.85 30.4 30.65 78,429 14.46 2.93
2018-04-10 30.6 31 30.45 30.85 27,287 14.55 2.95
2018-04-09 30.35 31 30.25 30.35 25,846 14.32 2.9
2018-04-06 30.45 30.65 30.05 30.3 41,723 14.29 2.9
2018-04-05 30.75 30.75 30.2 30.6 49,754 14.43 2.92
2018-04-04 29.85 30.65 29.85 30.45 44,154 14.36 2.91
2018-04-03 29.55 30.2 28.95 30.15 35,727 14.22 2.88
2018-04-02 29.65 30.15 29.15 29.4 56,214 13.87 2.81
2018-03-30 0 0 0 29.6 0 - -
2018-03-29 30.2 30.7 29.5 29.6 171,042 13.96 2.83
2018-03-28 29.95 30.6 29.95 30.15 45,079 14.22 2.88
2018-03-27 30.5 31.1 29.75 29.9 28,146 14.1 2.86
2018-03-26 30 30.45 29.8 30.35 36,794 14.32 2.9
2018-03-23 30.85 31.3 29.6 29.65 42,185 13.99 2.83
2018-03-22 31.4 31.65 30.75 30.8 30,867 14.53 2.94
2018-03-21 32.1 32.3 31.45 31.6 26,276 14.91 3.02
2018-03-20 31.9 32.1 31.5 31.6 15,308 14.91 3.02
2018-03-19 31.6 32.65 31.33 31.95 33,411 15.07 3.05
2018-03-16 31.65 32.15 31.6 31.65 103,379 14.93 3.02
2018-03-15 32 32.1 30.01 31.7 53,860 14.95 3.03
2018-03-14 32.35 32.35 31.85 31.85 23,161 15.02 3.04
2018-03-13 32.7 32.7 32.2 32.35 43,227 15.26 3.09
2018-03-12 32.55 32.6 31.65 32.55 22,084 15.35 3.11
2018-03-09 32.1 32.75 31.7 32.55 27,061 15.35 3.11
2018-03-08 32.4 32.45 31.65 31.9 23,398 15.05 3.05
2018-03-07 31.75 32.5 31.75 32.3 37,829 15.24 3.09
2018-03-06 31.7 32.1 31.25 31.95 33,856 15.07 3.05
2018-03-05 31.3 31.85 30.8 31.65 28,259 14.93 3.02
2018-03-02 30.75 31.55 30.53 31.45 48,188 14.84 3.01
2018-03-01 30.75 31.1 30.55 30.95 40,663 14.6 2.96
2018-02-28 31.05 31.55 30.55 30.7 190,721 14.48 2.93
2018-02-27 31.2 31.75 30.95 31.05 34,393 14.65 2.97
2018-02-26 31.05 31.4 30.75 31.25 26,513 14.74 2.99
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
2018-02-19 0 0 0 31.4 0 - -
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 36,040 14.67 2.97
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 Price26.64

Financial Institutions Historical PE ratio: Past 5 years

Max PE Ratio17.41Dec 20,2016
Min PE Ratio10.96Jan 30,2015
Avg PE Ratio13.73

Financial Institutions Historical PS ratio: Past 5 years

Max PS Ratio3.5Feb 24,2017
Min PS Ratio2Jun 26,2013
Avg PS Ratio2.77

FISI Industry Peers

Company Price Change (%)
Atlantic Capital Bancshares (ACBI)21.10.1 (0.47%)
Nicolet Bankshares (NCBS)57.980.69 (1.2%)
Chemung Financial (CHMG)50.550.63 (1.26%)
Nbt Bancorp (NBTB)39.960.2 (0.5%)
Arrow Financial (AROW)37.20.05 (0.13%)
M&t Bank (MTB)174.070.3 (0.17%)
Evans Bancorp (EVBN)48.450.55 (1.15%)

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 $33.9 and traded with a volume of 154,989 on the last trading day. The average P/S ratio was 2.77 as can be seen from Financial Institutions stock history.