Financial Institutions Stock Price History
NASDAQ: FISIFinanceMajor BanksUSD
38.45-0.60 (-1.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FISI price history at a glance
The price history for Financial Institutions (FISI) on this page begins on June 21, 1999, when the stock closed at $15.00; it most recently closed at $38.45 on October 5, 2026. The highest price in this record is $42.97, reached on August 3, 2026; the latest close is 10.5% below that peak. Across the 26 complete calendar years in the table, FISI finished higher in 14 and lower in 12. Its best year was 2001 (+74.1%) and its worst was 2020 (-29.6%).
Over roughly 27 years the share price changed +156.3%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, FISI has gained 46.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $42.97
- Date of high
- Aug 3, 2026
- Low since 1999
- $3.27
- Date of low
- Feb 23, 2009
- 52-week high
- $42.97
- 52-week low
- $25.61
- IPO year
- 1999
- Last close
- $38.45
FISI returns
1 week
-3.83%
1 month
-5.74%
3 months
-1.03%
6 months
+12.92%
Year to date
+23.36%
1 year
+46.48%
3 years
+133.60%
5 years
+21.56%
FISI price return, excluding dividends.
FISI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.45 | +24.68% |
| 2025 | 30.84 | +15.03% |
| 2024 | 26.81 | +25.87% |
| 2023 | 21.30 | -12.56% |
| 2022 | 24.36 | -23.40% |
| 2021 | 31.80 | +41.33% |
| 2020 | 22.50 | -29.56% |
| 2019 | 31.94 | +19.22% |
| 2018 | 26.79 | -13.86% |
| 2017 | 31.10 | -9.06% |
| 2016 | 34.20 | +22.14% |
| 2015 | 28.00 | +12.40% |
| 2014 | 24.91 | +5.28% |
| 2013 | 23.66 | +22.53% |
| 2012 | 19.31 | +19.64% |
| 2011 | 16.14 | -14.92% |
| 2010 | 18.97 | +61.04% |
| 2009 | 11.78 | -18.42% |
| 2008 | 14.44 | -18.97% |
| 2007 | 17.82 | -22.69% |
| 2006 | 23.05 | +17.48% |
| 2005 | 19.62 | -15.61% |
| 2004 | 23.25 | -14.93% |
| 2003 | 27.33 | -3.80% |
| 2002 | 28.41 | +19.92% |
| 2001 | 23.69 | +74.07% |
| 2000 | 13.61 | +12.24% |
| 1999* | 12.13 | -19.17% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
FISI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.98 | 38.97 | 37.93 | 38.45 | -1.54% | |
| 38.69 | 39.20 | 38.45 | 39.05 | +0.88% | |
| 38.80 | 39.01 | 38.43 | 38.71 | -1.45% | |
| 39.63 | 39.95 | 39.16 | 39.28 | -0.88% | |
| 39.88 | 40.21 | 39.18 | 39.63 | -0.88% | |
| 39.88 | 40.35 | 39.62 | 39.98 | +1.27% | |
| 38.77 | 39.48 | 38.10 | 39.48 | +1.28% | |
| 39.32 | 39.36 | 38.73 | 38.98 | -0.79% | |
| 39.55 | 39.58 | 38.79 | 39.29 | -0.66% | |
| 39.98 | 40.12 | 39.50 | 39.55 | -1.69% | |
| 40.10 | 40.84 | 40.04 | 40.23 | +0.52% | |
| 39.85 | 40.14 | 39.61 | 40.02 | +0.91% | |
| 40.25 | 40.32 | 39.62 | 39.66 | -1.64% | |
| 40.68 | 40.77 | 40.05 | 40.32 | -0.02% | |
| 40.65 | 41.01 | 40.30 | 40.33 | -0.76% | |
| 40.43 | 40.78 | 40.01 | 40.64 | -0.20% | |
| 40.68 | 40.88 | 40.35 | 40.72 | +1.22% | |
| 40.88 | 40.90 | 39.56 | 40.23 | -1.40% | |
| 40.60 | 41.06 | 40.41 | 40.80 | -0.54% | |
| 40.79 | 41.23 | 40.71 | 41.02 | +0.24% | |
| 41.52 | 41.71 | 40.67 | 40.92 | -0.41% | |
| 40.70 | 41.14 | 40.40 | 41.09 | +0.74% | |
| 40.94 | 41.18 | 40.38 | 40.79 | -0.90% | |
| 41.56 | 41.94 | 40.99 | 41.16 | -1.29% | |
| 41.22 | 41.75 | 41.21 | 41.70 | +1.26% | |
| 41.20 | 41.35 | 40.87 | 41.18 | +0.83% | |
| 40.10 | 41.00 | 40.10 | 40.84 | +2.00% | |
| 40.35 | 40.66 | 39.74 | 40.04 | -1.18% | |
| 41.02 | 41.02 | 40.35 | 40.52 | -1.07% | |
| 40.92 | 41.43 | 40.82 | 40.96 | +0.10% | |
| 40.73 | 41.07 | 39.92 | 40.92 | +0.29% | |
| 40.85 | 41.10 | 40.64 | 40.80 | +0.44% | |
| 41.39 | 41.50 | 40.51 | 40.62 | -0.49% | |
| 41.19 | 41.39 | 40.75 | 40.82 | -0.92% | |
| 41.05 | 41.21 | 40.54 | 41.20 | +1.01% | |
| 40.72 | 40.99 | 40.51 | 40.79 | -0.29% | |
| 41.57 | 41.58 | 40.87 | 40.91 | -1.59% | |
| 41.67 | 41.75 | 41.15 | 41.57 | +0.02% | |
| 41.55 | 41.91 | 41.43 | 41.56 | -0.46% | |
| 41.95 | 42.31 | 41.68 | 41.75 | -0.33% | |
| 42.19 | 42.35 | 41.71 | 41.89 | +0.05% | |
| 41.80 | 42.11 | 41.56 | 41.87 | +0.55% | |
| 41.38 | 41.75 | 41.15 | 41.64 | +0.75% | |
| 41.46 | 41.74 | 41.00 | 41.33 | -0.77% | |
| 41.96 | 42.24 | 41.01 | 41.65 | -0.74% | |
| 42.75 | 42.75 | 41.90 | 41.96 | -1.18% | |
| 42.81 | 42.92 | 42.33 | 42.46 | -0.56% | |
| 42.58 | 42.91 | 42.33 | 42.70 | +0.26% | |
| 42.20 | 42.97 | 41.88 | 42.59 | +2.73% | |
| 41.06 | 41.97 | 40.98 | 41.46 | +0.48% | |
| 40.85 | 41.74 | 40.85 | 41.26 | +0.02% | |
| 41.86 | 42.16 | 41.16 | 41.25 | -2.16% | |
| 41.37 | 42.26 | 41.37 | 42.16 | +2.21% | |
| 41.35 | 41.45 | 40.62 | 41.25 | +1.55% | |
| 38.94 | 41.18 | 38.78 | 40.62 | +4.91% | |
| 38.38 | 39.10 | 38.05 | 38.72 | -0.44% | |
| 39.41 | 39.41 | 38.66 | 38.89 | -1.52% | |
| 39.38 | 39.82 | 38.20 | 39.49 | +0.46% | |
| 39.49 | 39.64 | 39.06 | 39.31 | -0.03% | |
| 39.71 | 40.37 | 39.13 | 39.32 | -1.77% | |
| 39.23 | 40.40 | 39.23 | 40.03 | +2.20% | |
| 38.76 | 39.33 | 38.73 | 39.17 | +1.01% | |
| 38.89 | 39.23 | 38.04 | 38.78 | +0.08% | |
| 38.88 | 39.08 | 38.55 | 38.75 | -0.26% | |
| 38.57 | 39.02 | 38.57 | 38.85 | +0.34% | |
| 37.92 | 38.77 | 37.70 | 38.72 | +2.87% | |
| 38.45 | 38.71 | 37.51 | 37.64 | -2.26% | |
| 38.92 | 39.43 | 38.45 | 38.51 | -1.05% | |
| 39.02 | 39.43 | 38.63 | 38.92 | -0.26% | |
| 40.13 | 40.13 | 38.89 | 39.02 | -2.62% | |
| 38.80 | 40.26 | 38.77 | 40.07 | +2.82% | |
| 38.77 | 39.18 | 38.47 | 38.97 | +0.36% | |
| 38.93 | 39.09 | 38.13 | 38.83 | -0.26% | |
| 38.70 | 39.27 | 38.04 | 38.93 | +0.59% | |
| 38.67 | 39.19 | 38.40 | 38.70 | +0.08% | |
| 38.40 | 38.85 | 38.25 | 38.67 | +0.70% | |
| 37.88 | 38.62 | 37.71 | 38.40 | +1.35% | |
| 37.36 | 38.03 | 37.36 | 37.89 | +1.42% | |
| 37.28 | 37.73 | 37.11 | 37.36 | +0.92% | |
| 37.04 | 37.54 | 36.43 | 37.02 | -0.35% | |
| 37.46 | 37.83 | 36.96 | 37.15 | 0.00% | |
| 38.05 | 38.47 | 37.05 | 37.15 | -1.98% | |
| 37.84 | 38.16 | 37.68 | 37.90 | -0.21% | |
| 38.00 | 38.24 | 37.42 | 37.98 | +0.40% | |
| 37.76 | 38.00 | 37.52 | 37.83 | +0.77% | |
| 37.46 | 38.46 | 37.40 | 37.54 | +0.72% | |
| 37.24 | 37.85 | 37.08 | 37.27 | +0.43% | |
| 36.62 | 37.50 | 35.86 | 37.11 | +1.34% | |
| 35.91 | 36.90 | 35.87 | 36.62 | +3.24% | |
| 36.15 | 36.49 | 35.34 | 35.47 | -2.72% | |
| 35.55 | 36.57 | 35.51 | 36.46 | +2.04% | |
| 36.00 | 36.19 | 35.36 | 35.73 | -1.38% | |
| 35.87 | 36.29 | 35.65 | 36.23 | +1.17% | |
| 35.99 | 36.08 | 35.26 | 35.81 | -0.33% | |
| 36.42 | 36.53 | 35.65 | 35.93 | -0.80% | |
| 35.61 | 36.48 | 35.60 | 36.22 | +2.43% | |
| 35.44 | 35.73 | 35.24 | 35.36 | -0.03% | |
| 34.83 | 35.40 | 34.73 | 35.37 | +0.77% | |
| 34.37 | 35.18 | 34.13 | 35.10 | +2.12% | |
| 34.07 | 34.52 | 33.82 | 34.37 | -0.15% | |
| 33.82 | 34.75 | 33.73 | 34.42 | +1.77% | |
| 34.17 | 34.17 | 33.65 | 33.82 | -1.26% | |
| 34.39 | 34.81 | 34.11 | 34.25 | +0.03% | |
| 34.38 | 34.80 | 34.03 | 34.24 | -1.24% | |
| 34.76 | 34.78 | 34.10 | 34.67 | -0.66% | |
| 35.41 | 35.41 | 34.59 | 34.90 | -1.44% | |
| 35.36 | 35.70 | 34.79 | 35.41 | 0.00% | |
| 35.35 | 35.65 | 34.94 | 35.41 | +0.17% | |
| 35.04 | 35.50 | 35.04 | 35.35 | +1.52% | |
| 34.06 | 34.89 | 34.00 | 34.82 | +2.65% | |
| 34.23 | 34.62 | 33.80 | 33.92 | -1.65% | |
| 34.14 | 34.78 | 33.79 | 34.49 | +1.23% | |
| 33.74 | 34.48 | 33.74 | 34.07 | +0.12% | |
| 34.80 | 34.97 | 33.96 | 34.03 | -2.77% | |
| 34.48 | 35.25 | 34.48 | 35.00 | +1.27% | |
| 33.91 | 34.57 | 33.46 | 34.56 | +2.52% | |
| 33.57 | 34.37 | 33.23 | 33.71 | -1.29% | |
| 34.15 | 34.50 | 33.48 | 34.15 | -0.06% | |
| 34.22 | 34.60 | 33.97 | 34.17 | -0.15% | |
| 34.96 | 34.99 | 34.01 | 34.22 | -2.37% | |
| 35.05 | 35.43 | 34.99 | 35.05 | -0.23% | |
| 34.61 | 35.67 | 34.55 | 35.13 | +2.60% | |
| 34.13 | 34.33 | 33.95 | 34.24 | -0.12% | |
| 34.29 | 34.49 | 33.69 | 34.28 | -0.17% | |
| 33.75 | 34.42 | 33.45 | 34.34 | +1.45% | |
| 33.98 | 34.02 | 33.53 | 33.85 | -0.59% | |
| 34.49 | 34.49 | 33.77 | 34.05 | -0.99% | |
| 33.63 | 34.47 | 33.52 | 34.39 | +1.51% | |
| 34.19 | 34.47 | 33.68 | 33.88 | +2.08% | |
| 32.72 | 33.31 | 32.65 | 33.19 | +1.28% | |
| 32.22 | 32.78 | 32.21 | 32.77 | +1.71% | |
| 31.70 | 32.27 | 31.55 | 32.22 | +0.41% | |
| 31.82 | 32.36 | 31.75 | 32.09 | +1.20% | |
| 31.51 | 31.75 | 31.11 | 31.71 | +2.13% | |
| 31.26 | 31.26 | 30.79 | 31.05 | +0.52% | |
| 31.06 | 31.19 | 30.69 | 30.89 | -1.09% | |
| 30.90 | 31.27 | 30.85 | 31.23 | -0.06% | |
| 31.71 | 31.71 | 30.87 | 31.25 | -0.48% | |
| 30.92 | 31.72 | 30.80 | 31.40 | +0.32% | |
| 31.37 | 31.98 | 30.66 | 31.30 | +2.32% | |
| 30.69 | 30.83 | 30.22 | 30.59 | -0.13% | |
| 29.98 | 30.98 | 29.93 | 30.63 | +1.09% | |
| 30.46 | 30.64 | 30.08 | 30.30 | -0.72% | |
| 30.68 | 30.84 | 30.14 | 30.52 | +0.16% | |
| 30.40 | 30.80 | 30.40 | 30.47 | +0.73% | |
| 30.36 | 30.80 | 29.70 | 30.25 | -0.23% | |
| 29.82 | 30.42 | 29.58 | 30.32 | -0.20% | |
| 30.32 | 30.57 | 30.10 | 30.38 | -1.24% | |
| 30.85 | 31.43 | 30.57 | 30.76 | +0.10% | |
| 30.17 | 30.88 | 29.46 | 30.73 | -0.16% | |
| 30.34 | 30.81 | 29.89 | 30.78 | -1.63% | |
| 31.38 | 31.68 | 30.73 | 31.29 | -1.70% | |
| 31.76 | 32.32 | 31.60 | 31.83 | +0.57% | |
| 31.35 | 31.86 | 30.87 | 31.65 | -0.75% | |
| 30.87 | 32.11 | 30.73 | 31.89 | +1.63% | |
| 32.29 | 32.67 | 30.94 | 31.38 | -4.62% | |
| 32.42 | 33.09 | 31.91 | 32.90 | +2.02% | |
| 32.12 | 32.74 | 32.12 | 32.25 | +0.72% | |
| 32.12 | 32.46 | 31.68 | 32.02 | -0.65% | |
| 33.56 | 33.88 | 31.70 | 32.23 | -4.48% | |
| 33.67 | 33.91 | 33.26 | 33.74 | +0.21% | |
| 33.62 | 33.98 | 33.10 | 33.67 | -0.44% | |
| 34.85 | 35.32 | 33.66 | 33.82 | -2.76% | |
| 34.86 | 35.11 | 34.34 | 34.78 | +1.08% | |
| 34.13 | 34.58 | 33.76 | 34.41 | +1.00% | |
| 34.73 | 35.00 | 33.54 | 34.07 | -1.05% | |
| 34.57 | 35.05 | 34.01 | 34.43 | -0.09% | |
| 34.62 | 35.01 | 34.03 | 34.46 | -0.92% | |
| 34.99 | 35.23 | 34.63 | 34.78 | -1.02% | |
| 34.95 | 35.47 | 34.94 | 35.14 | +0.98% | |
| 34.73 | 35.18 | 34.60 | 34.80 | +0.06% | |
| 34.56 | 35.15 | 34.56 | 34.78 | +1.49% | |
| 34.00 | 34.81 | 33.84 | 34.27 | +0.94% | |
| 33.22 | 34.40 | 33.22 | 33.95 | +3.07% | |
| 32.94 | 33.36 | 32.17 | 32.94 | +0.03% | |
| 32.07 | 32.98 | 32.04 | 32.93 | +3.00% | |
| 32.15 | 32.29 | 31.79 | 31.97 | -0.78% | |
| 32.15 | 32.41 | 32.03 | 32.22 | +0.47% | |
| 31.96 | 32.13 | 31.55 | 32.07 | +0.16% | |
| 33.11 | 33.32 | 31.88 | 32.02 | -3.47% | |
| 33.26 | 33.73 | 33.14 | 33.17 | -0.27% | |
| 31.76 | 33.42 | 31.76 | 33.26 | +5.32% | |
| 31.89 | 32.00 | 31.52 | 31.58 | -1.89% | |
| 32.18 | 32.39 | 32.03 | 32.19 | -0.09% | |
| 31.85 | 32.33 | 31.85 | 32.22 | +2.12% | |
| 31.01 | 31.64 | 31.01 | 31.55 | +1.32% | |
| 31.47 | 31.47 | 30.92 | 31.14 | -0.13% | |
| 31.17 | 31.28 | 30.82 | 31.18 | -0.73% | |
| 32.22 | 32.22 | 31.34 | 31.41 | -2.51% | |
| 31.25 | 32.39 | 31.25 | 32.22 | +2.84% | |
| 31.44 | 31.52 | 30.78 | 31.33 | -0.32% | |
| 31.56 | 31.56 | 31.13 | 31.43 | -0.95% | |
| 30.81 | 32.20 | 30.81 | 31.73 | +2.89% | |
| 31.21 | 31.66 | 30.66 | 30.84 | -1.06% | |
| 31.57 | 31.57 | 31.12 | 31.17 | -0.57% | |
| 31.57 | 32.03 | 31.25 | 31.35 | -0.79% | |
| 31.99 | 32.02 | 31.56 | 31.60 | -1.22% | |
| 31.86 | 32.06 | 31.73 | 31.99 | +0.28% | |
| 31.84 | 32.19 | 31.80 | 31.90 | +0.16% | |
| 31.87 | 32.12 | 31.85 | 31.85 | -0.38% | |
| 32.11 | 32.72 | 31.90 | 31.97 | -0.19% | |
| 32.49 | 32.70 | 31.85 | 32.03 | -1.84% | |
| 32.49 | 32.85 | 32.40 | 32.63 | +1.27% | |
| 32.25 | 32.62 | 32.00 | 32.22 | -0.15% | |
| 32.40 | 33.00 | 32.25 | 32.27 | -0.40% | |
| 32.63 | 32.75 | 32.29 | 32.40 | -1.07% | |
| 32.65 | 32.99 | 32.52 | 32.75 | +0.43% | |
| 32.33 | 32.89 | 32.33 | 32.61 | +0.43% | |
| 31.34 | 32.66 | 31.34 | 32.47 | +3.61% | |
| 31.03 | 31.57 | 31.03 | 31.34 | +0.87% | |
| 31.00 | 31.42 | 31.00 | 31.07 | +0.68% | |
| 31.12 | 31.24 | 30.83 | 30.86 | -1.22% | |
| 31.18 | 31.42 | 31.00 | 31.24 | -0.06% | |
| 30.79 | 31.29 | 30.62 | 31.26 | +2.32% | |
| 30.84 | 30.84 | 30.45 | 30.55 | -0.29% | |
| 30.36 | 30.96 | 30.28 | 30.64 | +0.13% | |
| 30.53 | 30.69 | 30.28 | 30.60 | +0.03% | |
| 30.66 | 30.78 | 30.44 | 30.59 | -0.55% | |
| 29.90 | 30.91 | 29.82 | 30.76 | +3.74% | |
| 29.50 | 29.76 | 29.34 | 29.65 | +0.61% | |
| 28.57 | 29.67 | 28.50 | 29.47 | +3.40% | |
| 28.92 | 29.27 | 28.47 | 28.50 | -0.31% | |
| 28.26 | 28.68 | 28.25 | 28.59 | +0.99% | |
| 28.43 | 28.70 | 28.21 | 28.31 | -0.74% | |
| 29.10 | 29.34 | 28.30 | 28.52 | -2.50% | |
| 29.12 | 29.39 | 28.77 | 29.25 | -0.75% | |
| 29.50 | 29.73 | 29.26 | 29.47 | -0.44% | |
| 29.67 | 30.07 | 29.53 | 29.60 | -0.34% | |
| 29.68 | 29.86 | 29.60 | 29.70 | -0.30% | |
| 29.44 | 29.88 | 29.40 | 29.79 | +1.57% | |
| 29.03 | 29.34 | 28.80 | 29.33 | +0.86% | |
| 29.15 | 29.22 | 28.83 | 29.08 | -0.55% | |
| 28.76 | 29.26 | 28.72 | 29.24 | +1.67% | |
| 28.80 | 28.99 | 28.46 | 28.76 | -0.93% | |
| 28.51 | 29.12 | 28.03 | 29.03 | +2.11% | |
| 28.35 | 28.59 | 28.00 | 28.43 | -0.84% | |
| 28.83 | 29.26 | 28.61 | 28.67 | -0.86% | |
| 29.40 | 29.61 | 28.69 | 28.92 | -1.83% | |
| 29.40 | 29.54 | 29.01 | 29.46 | +0.03% | |
| 29.39 | 29.88 | 29.05 | 29.45 | +1.73% | |
| 27.89 | 29.25 | 27.84 | 28.95 | +9.33% | |
| 26.61 | 26.80 | 26.32 | 26.48 | -0.56% | |
| 26.62 | 27.00 | 26.51 | 26.63 | +0.11% | |
| 26.42 | 26.89 | 26.38 | 26.60 | +0.34% | |
| 25.83 | 26.56 | 25.83 | 26.51 | +3.07% | |
| 26.08 | 26.18 | 25.66 | 25.72 | -0.54% | |
| 26.99 | 27.00 | 25.61 | 25.86 | -4.15% | |
| 27.62 | 27.77 | 26.83 | 26.98 | -1.86% | |
| 26.44 | 27.68 | 26.44 | 27.49 | +3.07% | |
| 26.73 | 26.73 | 26.18 | 26.67 | +1.60% | |
| 27.18 | 27.53 | 26.25 | 26.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FISI chart for longer ranges.