FISI | Finl Institution | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Finl Institution (FISI)

NASDAQ

$39.96+$0.48 (+1.22%)

Price as of Oct 02, 2026 4:20 PM EDT

$778.0M
Market Cap
52.32%
1-Year Change
Banks - Regional
Industry

1 Month
-0.62%

Low Price$38.98

High Price$41.37
3 Months
-0.70%

Low Price$37.35

High Price$42.37
1 Year
+52.32%

Low Price$24.80

High Price$42.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	38.77	39.48	38.10	39.48	+1.28%	136,037
09/30/2026	39.32	39.36	38.73	38.98	-0.79%	123,920
09/29/2026	39.55	39.58	38.79	39.29	-0.66%	98,974
09/28/2026	39.98	40.12	39.50	39.55	-1.69%	132,656
09/25/2026	40.10	40.84	40.04	40.23	+0.54%	108,324
09/24/2026	39.85	40.14	39.61	40.02	+0.90%	127,110
09/23/2026	40.25	40.32	39.62	39.66	-1.64%	130,113
09/22/2026	40.68	40.77	40.05	40.32	-0.02%	140,152
09/21/2026	40.65	41.01	40.30	40.33	-0.76%	96,579
09/18/2026	40.43	40.78	40.01	40.64	-0.20%	412,120
09/17/2026	40.68	40.88	40.35	40.72	+1.22%	292,532
09/16/2026	40.88	40.90	39.56	40.23	-1.40%	128,122
09/15/2026	40.60	41.06	40.41	40.80	+0.25%	94,546
09/15/2026	$0.32 Dividend
09/14/2026	40.47	40.91	40.39	40.70	+0.24%	123,363
09/11/2026	41.20	41.38	40.35	40.60	-0.41%	98,368
09/10/2026	40.38	40.81	40.08	40.77	+0.74%	122,844
09/09/2026	40.62	40.86	40.06	40.47	-0.90%	121,044
09/08/2026	41.24	41.61	40.67	40.84	-1.29%	117,997
09/04/2026	40.90	41.42	40.89	41.37	+1.26%	131,917
09/03/2026	40.88	41.02	40.55	40.86	+0.83%	94,415
09/02/2026	39.79	40.68	39.79	40.52	+2.00%	109,439
09/01/2026	40.04	40.34	39.43	39.73	-1.18%	96,047
08/31/2026	40.70	40.70	40.04	40.20	-1.07%	127,596
08/28/2026	40.60	41.11	40.50	40.64	+0.10%	193,541
08/27/2026	40.41	40.74	39.60	40.60	+0.29%	250,550
08/26/2026	40.53	40.78	40.32	40.48	+0.44%	107,478
08/25/2026	41.07	41.18	40.19	40.30	-0.49%	99,347
08/24/2026	40.87	41.07	40.43	40.50	-0.92%	93,322
08/21/2026	40.73	40.89	40.22	40.88	+1.01%	276,776
08/20/2026	40.40	40.67	40.19	40.47	-0.29%	177,716
08/19/2026	41.25	41.26	40.55	40.59	-1.59%	226,660
08/18/2026	41.34	41.42	40.83	41.25	+0.02%	120,423
08/17/2026	41.23	41.58	41.11	41.24	-0.46%	152,518
08/14/2026	41.62	41.97	41.35	41.42	-0.33%	101,137
08/13/2026	41.86	42.02	41.38	41.56	+0.05%	89,640
08/12/2026	41.47	41.78	41.24	41.54	+0.55%	107,312
08/11/2026	41.06	41.42	40.83	41.32	+0.75%	119,082
08/10/2026	41.14	41.41	40.68	41.01	-0.77%	135,943
08/07/2026	41.63	41.91	40.69	41.33	-0.74%	177,688
08/06/2026	42.42	42.42	41.57	41.63	-1.18%	159,315
08/05/2026	42.48	42.59	42.00	42.13	-0.56%	140,055
08/04/2026	42.25	42.58	42.00	42.37	+0.26%	124,827
08/03/2026	41.87	42.63	41.55	42.26	+2.73%	216,300
07/31/2026	40.74	41.64	40.66	41.14	+0.48%	131,558
07/30/2026	40.53	41.41	40.53	40.94	+0.02%	145,033
07/29/2026	41.53	41.83	40.84	40.93	-2.16%	174,399
07/28/2026	41.05	41.93	41.05	41.83	+2.21%	155,564
07/27/2026	41.03	41.13	40.30	40.93	+1.55%	276,563
07/24/2026	38.64	40.86	38.48	40.30	+4.91%	276,649
07/23/2026	38.08	38.79	37.75	38.42	-0.44%	159,148
07/23/2026	$1.04 Earnings
07/22/2026	39.10	39.10	38.36	38.59	-1.52%	118,190
07/21/2026	39.07	39.51	37.90	39.18	+0.46%	156,511
07/20/2026	39.18	39.33	38.76	39.00	-0.03%	105,776
07/17/2026	39.40	40.06	38.82	39.01	-1.77%	111,741
07/16/2026	38.92	40.08	38.92	39.72	+2.20%	145,350
07/15/2026	38.46	39.02	38.43	38.86	+1.01%	120,588
07/14/2026	38.59	38.92	37.74	38.48	+0.08%	97,750
07/13/2026	38.58	38.78	38.25	38.45	-0.26%	129,407
07/10/2026	38.27	38.72	38.27	38.55	+0.34%	110,825
07/09/2026	37.62	38.46	37.41	38.42	+2.87%	137,171
07/08/2026	38.15	38.41	37.22	37.35	-2.26%	161,353
07/07/2026	38.62	39.12	38.15	38.21	-1.05%	134,528
07/06/2026	38.72	39.12	38.33	38.62	-0.26%	133,674
07/02/2026	39.82	39.82	38.59	38.72	-2.62%	141,286
07/01/2026	38.50	39.95	38.47	39.76	+2.82%	255,408
06/30/2026	38.47	38.87	38.17	38.67	+0.36%	233,554
06/29/2026	38.63	38.79	37.83	38.53	-0.26%	250,491
06/26/2026	38.40	38.96	37.74	38.63	+0.59%	927,731
06/25/2026	38.37	38.88	38.10	38.40	+0.08%	163,843
06/24/2026	38.10	38.55	37.95	38.37	+0.70%	238,253
06/23/2026	37.58	38.32	37.42	38.10	+1.35%	230,591
06/22/2026	37.07	37.73	37.07	37.59	+1.42%	285,625
06/18/2026	36.99	37.44	36.82	37.07	+0.92%	323,606
06/17/2026	36.75	37.25	36.15	36.73	-0.35%	251,540
06/16/2026	37.17	37.53	36.67	36.86	0.00%	131,763
06/15/2026	37.75	38.17	36.76	36.86	-1.98%	176,031
06/12/2026	37.54	37.86	37.38	37.60	+0.64%	169,880
06/12/2026	$0.32 Dividend
06/11/2026	37.39	37.62	36.82	37.37	+0.40%	156,885
06/10/2026	37.15	37.39	36.91	37.22	+0.77%	214,207
06/09/2026	36.85	37.84	36.80	36.93	+0.72%	195,154
06/08/2026	36.64	37.24	36.48	36.67	+0.43%	91,499
06/05/2026	36.03	36.89	35.28	36.51	+1.34%	79,700
06/04/2026	35.33	36.30	35.29	36.03	+3.24%	227,851
06/03/2026	35.57	35.90	34.77	34.90	-2.72%	101,201
06/02/2026	34.98	35.98	34.94	35.87	+2.04%	100,066
06/01/2026	35.42	35.61	34.79	35.15	-1.38%	75,965
05/29/2026	35.29	35.70	35.07	35.64	+1.17%	96,205
05/28/2026	35.41	35.50	34.69	35.23	-0.33%	108,837
05/27/2026	35.83	35.94	35.07	35.35	-0.80%	120,653
05/26/2026	35.03	35.89	35.02	35.63	+2.43%	101,325
05/22/2026	34.87	35.15	34.67	34.79	-0.03%	94,659
05/21/2026	34.27	34.83	34.16	34.80	+0.77%	78,990
05/20/2026	33.81	34.61	33.58	34.53	+2.12%	104,238
05/19/2026	33.52	33.96	33.27	33.81	-0.15%	67,650
05/18/2026	33.27	34.19	33.18	33.86	+1.77%	69,688
05/15/2026	33.62	33.62	33.11	33.27	-1.26%	91,104
05/14/2026	33.83	34.25	33.56	33.70	+0.03%	92,316