XNAS
Datos históricos de Financial Institutions, Inc.
Financial Institutions, Inc. · FISI
$38.45
▼ -0.03 (-0.08%)
Última operación · 10/10/2026, 17:55:51 UTC
- Variación en el periodo
- +46.48%
- Máximo
- US$42.97
- 3 de agosto de 2026
- Mínimo
- US$25.61
- 16 de octubre de 2025
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.93 | 38.97 | 37.93 | 38.45 | −1.54% | 62,722.537 |
| 8 oct 2026 | 38.69 | 39.20 | 38.45 | 39.05 | +0.88% | 113,610.556 |
| 7 oct 2026 | 38.80 | 39.01 | 38.43 | 38.71 | −1.45% | 117,524.455 |
| 6 oct 2026 | 39.63 | 39.95 | 39.16 | 39.28 | −0.88% | 95,719.376 |
| 5 oct 2026 | 39.88 | 40.21 | 39.18 | 39.63 | −0.88% | 118,735.326 |
| 2 oct 2026 | 39.88 | 40.35 | 39.62 | 39.98 | +1.27% | 118,710.105 |
| 1 oct 2026 | 38.77 | 39.48 | 38.10 | 39.48 | +1.28% | 136,037.866 |
| 30 sep 2026 | 39.32 | 39.36 | 38.73 | 38.98 | −0.79% | 123,920.129 |
| 29 sep 2026 | 39.55 | 39.58 | 38.79 | 39.29 | −0.66% | 98,974.313 |
| 28 sep 2026 | 39.98 | 40.12 | 39.50 | 39.55 | −1.69% | 132,656.613 |
| 25 sep 2026 | 40.10 | 40.84 | 40.04 | 40.23 | +0.54% | 108,324.736 |
| 24 sep 2026 | 39.85 | 40.14 | 39.61 | 40.02 | +0.90% | 127,110.718 |
| 23 sep 2026 | 40.25 | 40.32 | 39.62 | 39.66 | −1.64% | 130,091.368 |
| 22 sep 2026 | 40.68 | 40.77 | 40.05 | 40.32 | −0.02% | 140,152.114 |
| 21 sep 2026 | 40.65 | 41.01 | 40.30 | 40.33 | −0.76% | 96,579.776 |
| 18 sep 2026 | 40.43 | 40.78 | 40.01 | 40.64 | −0.20% | 412,120.695 |
| 17 sep 2026 | 40.68 | 40.88 | 40.35 | 40.72 | +1.22% | 292,536.139 |
| 16 sep 2026 | 40.88 | 40.90 | 39.56 | 40.23 | −1.40% | 128,122.84 |
| 15 sep 2026 | 40.60 | 41.06 | 40.41 | 40.80 | −0.54% | 94,546.745 |
| 14 sep 2026 | 40.79 | 41.23 | 40.71 | 41.02 | +0.24% | 123,363.45 |
| 11 sep 2026 | 41.52 | 41.71 | 40.67 | 40.92 | −0.41% | 98,368.586 |
| 10 sep 2026 | 40.70 | 41.14 | 40.40 | 41.09 | +0.74% | 122,844.581 |
| 9 sep 2026 | 40.94 | 41.18 | 40.38 | 40.79 | −0.90% | 121,044.171 |
| 8 sep 2026 | 41.56 | 41.94 | 40.99 | 41.16 | −1.29% | 117,999.397 |
| 4 sep 2026 | 41.22 | 41.75 | 41.21 | 41.70 | +1.26% | 131,917.924 |
| 3 sep 2026 | 41.20 | 41.35 | 40.87 | 41.18 | +0.83% | 94,415.728 |
| 2 sep 2026 | 40.10 | 41.00 | 40.10 | 40.84 | +2.00% | 109,439.916 |
| 1 sep 2026 | 40.35 | 40.66 | 39.74 | 40.04 | −1.18% | 96,047.2 |
| 31 ago 2026 | 41.02 | 41.02 | 40.35 | 40.52 | −1.07% | 127,596.516 |
| 28 ago 2026 | 40.92 | 41.43 | 40.82 | 40.96 | +0.10% | 193,541.059 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.