FISI | Finl Institution | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Finl Institution (FISI)

NASDAQ

$40.91-$0.01 (-0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$809.7M
Market Cap
57.47%
1-Year Change
Banks - Regional
Industry

1 Month
-1.73%

Low Price$40.04

High Price$41.89
3 Months
+8.66%

Low Price$37.02

High Price$42.70
1 Year
+57.47%

Low Price$25.00

High Price$42.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	41.52	41.71	40.67	40.92	-0.41%	98,368
09/10/2026	40.70	41.14	40.40	41.09	+0.74%	122,844
09/09/2026	40.94	41.18	40.38	40.79	-0.90%	121,044
09/08/2026	41.56	41.94	40.99	41.16	-1.29%	117,997
09/04/2026	41.22	41.75	41.21	41.70	+1.26%	131,917
09/03/2026	41.20	41.35	40.87	41.18	+0.83%	94,415
09/02/2026	40.10	41.00	40.10	40.84	+2.00%	109,439
09/01/2026	40.35	40.66	39.74	40.04	-1.18%	96,047
08/31/2026	41.02	41.02	40.35	40.52	-1.07%	127,596
08/28/2026	40.92	41.43	40.82	40.96	+0.10%	193,541
08/27/2026	40.73	41.07	39.92	40.92	+0.29%	250,550
08/26/2026	40.85	41.10	40.64	40.80	+0.44%	107,478
08/25/2026	41.39	41.50	40.51	40.62	-0.49%	99,347
08/24/2026	41.19	41.39	40.75	40.82	-0.92%	93,322
08/21/2026	41.05	41.21	40.54	41.20	+1.01%	276,776
08/20/2026	40.72	40.99	40.51	40.79	-0.29%	177,716
08/19/2026	41.57	41.58	40.87	40.91	-1.59%	226,660
08/18/2026	41.67	41.75	41.15	41.57	+0.02%	120,423
08/17/2026	41.55	41.91	41.43	41.56	-0.46%	152,518
08/14/2026	41.95	42.31	41.68	41.75	-0.33%	101,137
08/13/2026	42.19	42.35	41.71	41.89	+0.05%	89,640
08/12/2026	41.80	42.11	41.56	41.87	+0.55%	107,312
08/11/2026	41.38	41.75	41.15	41.64	+0.75%	119,082
08/10/2026	41.46	41.74	41.00	41.33	-0.77%	135,943
08/07/2026	41.96	42.24	41.01	41.65	-0.74%	177,688
08/06/2026	42.75	42.75	41.90	41.96	-1.18%	159,315
08/05/2026	42.81	42.92	42.33	42.46	-0.56%	140,055
08/04/2026	42.58	42.91	42.33	42.70	+0.26%	124,827
08/03/2026	42.20	42.97	41.88	42.59	+2.73%	216,300
07/31/2026	41.06	41.97	40.98	41.46	+0.48%	131,558
07/30/2026	40.85	41.74	40.85	41.26	+0.02%	145,033
07/29/2026	41.86	42.16	41.16	41.25	-2.16%	174,399
07/28/2026	41.37	42.26	41.37	42.16	+2.21%	155,564
07/27/2026	41.35	41.45	40.62	41.25	+1.55%	276,563
07/24/2026	38.94	41.18	38.78	40.62	+4.91%	276,649
07/23/2026	38.38	39.10	38.05	38.72	-0.44%	159,148
07/23/2026	$1.04 Earnings
07/22/2026	39.41	39.41	38.66	38.89	-1.52%	118,190
07/21/2026	39.38	39.82	38.20	39.49	+0.46%	156,511
07/20/2026	39.49	39.64	39.06	39.31	-0.03%	105,776
07/17/2026	39.71	40.37	39.13	39.32	-1.77%	111,741
07/16/2026	39.23	40.40	39.23	40.03	+2.20%	145,350
07/15/2026	38.76	39.33	38.73	39.17	+1.01%	120,588
07/14/2026	38.89	39.23	38.04	38.78	+0.08%	97,750
07/13/2026	38.88	39.08	38.55	38.75	-0.26%	129,407
07/10/2026	38.57	39.02	38.57	38.85	+0.34%	110,825
07/09/2026	37.92	38.77	37.70	38.72	+2.87%	137,171
07/08/2026	38.45	38.71	37.51	37.64	-2.26%	161,353
07/07/2026	38.92	39.43	38.45	38.51	-1.05%	134,528
07/06/2026	39.02	39.43	38.63	38.92	-0.26%	133,674
07/02/2026	40.13	40.13	38.89	39.02	-2.62%	141,286
07/01/2026	38.80	40.26	38.77	40.07	+2.82%	255,408
06/30/2026	38.77	39.18	38.47	38.97	+0.36%	233,554
06/29/2026	38.93	39.09	38.13	38.83	-0.26%	250,491
06/26/2026	38.70	39.27	38.04	38.93	+0.59%	927,731
06/25/2026	38.67	39.19	38.40	38.70	+0.08%	163,843
06/24/2026	38.40	38.85	38.25	38.67	+0.70%	238,253
06/23/2026	37.88	38.62	37.71	38.40	+1.35%	230,591
06/22/2026	37.36	38.03	37.36	37.89	+1.42%	285,625
06/18/2026	37.28	37.73	37.11	37.36	+0.92%	323,606
06/17/2026	37.04	37.54	36.43	37.02	-0.35%	251,540
06/16/2026	37.46	37.83	36.96	37.15	0.00%	131,763
06/15/2026	38.05	38.47	37.05	37.15	-1.98%	176,031
06/12/2026	37.84	38.16	37.68	37.90	+0.64%	169,880
06/12/2026	$0.32 Dividend
06/11/2026	37.68	37.91	37.10	37.66	+0.40%	156,885
06/10/2026	37.44	37.68	37.20	37.51	+0.77%	214,207
06/09/2026	37.14	38.14	37.08	37.22	+0.72%	195,154
06/08/2026	36.93	37.53	36.77	36.96	+0.43%	91,499
06/05/2026	36.31	37.18	35.56	36.80	+1.34%	79,700
06/04/2026	35.61	36.58	35.57	36.31	+3.24%	227,851
06/03/2026	35.85	36.18	35.04	35.17	-2.72%	101,201
06/02/2026	35.25	36.26	35.21	36.15	+2.04%	100,066
06/01/2026	35.70	35.89	35.06	35.43	-1.38%	75,965
05/29/2026	35.57	35.98	35.35	35.92	+1.17%	96,205
05/28/2026	35.69	35.78	34.96	35.51	-0.33%	108,837
05/27/2026	36.11	36.22	35.35	35.63	-0.80%	120,653
05/26/2026	35.31	36.17	35.30	35.91	+2.43%	101,325
05/22/2026	35.14	35.43	34.94	35.06	-0.03%	94,659
05/21/2026	34.54	35.10	34.43	35.07	+0.77%	78,990
05/20/2026	34.08	34.88	33.84	34.80	+2.12%	104,238
05/19/2026	33.78	34.22	33.54	34.08	-0.15%	67,650
05/18/2026	33.54	34.46	33.45	34.13	+1.77%	69,688
05/15/2026	33.88	33.88	33.37	33.54	-1.26%	91,104
05/14/2026	34.10	34.52	33.82	33.96	+0.03%	92,316
05/13/2026	34.09	34.50	33.74	33.95	-1.24%	91,893
05/12/2026	34.47	34.49	33.81	34.38	-0.66%	115,008
05/11/2026	35.11	35.11	34.29	34.61	-1.44%	90,349
05/08/2026	35.06	35.40	34.50	35.11	0.00%	72,546
05/07/2026	35.05	35.34	34.64	35.11	+0.17%	79,736
05/06/2026	34.74	35.20	34.74	35.05	+1.52%	82,097
05/05/2026	33.77	34.60	33.71	34.53	+2.65%	90,179
05/04/2026	33.94	34.33	33.52	33.63	-1.65%	56,156
05/01/2026	33.85	34.49	33.51	34.20	+1.23%	69,129
04/30/2026	33.46	34.19	33.46	33.78	+0.12%	73,257
04/29/2026	34.51	34.68	33.67	33.74	-2.77%	80,541
04/28/2026	34.19	34.95	34.19	34.71	+1.27%	89,471
04/27/2026	33.62	34.28	33.18	34.27	+2.52%	94,426
04/24/2026	33.28	34.08	32.95	33.43	-1.29%	121,686
04/23/2026	33.86	34.21	33.20	33.86	-0.06%	190,049