NasdaqGS - Delayed Quote • USD
Financial Institutions, Inc. (FISI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.39 | 17.36 | 16.39 | 17.36 | 17.36 | 40,300 |
Apr 18, 2024 | 16.36 | 16.64 | 16.30 | 16.42 | 16.42 | 54,600 |
Apr 17, 2024 | 16.57 | 16.72 | 16.29 | 16.34 | 16.34 | 31,100 |
Apr 16, 2024 | 16.66 | 16.75 | 16.42 | 16.56 | 16.56 | 27,100 |
Apr 15, 2024 | 17.25 | 17.43 | 16.59 | 16.67 | 16.67 | 45,500 |
Apr 12, 2024 | 16.73 | 17.13 | 16.66 | 17.09 | 17.09 | 47,700 |
Apr 11, 2024 | 16.99 | 16.99 | 16.68 | 16.88 | 16.88 | 42,900 |
Apr 10, 2024 | 17.80 | 17.90 | 16.70 | 16.81 | 16.81 | 206,300 |
Apr 9, 2024 | 17.83 | 18.07 | 17.81 | 17.92 | 17.92 | 37,100 |
Apr 8, 2024 | 17.84 | 17.99 | 17.72 | 17.80 | 17.80 | 49,300 |
Apr 5, 2024 | 17.81 | 18.09 | 17.80 | 17.85 | 17.85 | 40,600 |
Apr 4, 2024 | 18.33 | 18.40 | 17.89 | 17.95 | 17.95 | 43,700 |
Apr 3, 2024 | 17.87 | 18.12 | 17.86 | 17.98 | 17.98 | 32,500 |
Apr 2, 2024 | 18.25 | 18.60 | 17.90 | 18.00 | 18.00 | 67,000 |
Apr 1, 2024 | 18.76 | 18.76 | 18.28 | 18.30 | 18.30 | 45,500 |
Mar 28, 2024 | 18.61 | 19.11 | 18.61 | 18.82 | 18.82 | 64,600 |
Mar 27, 2024 | 18.09 | 18.64 | 18.09 | 18.64 | 18.64 | 55,800 |
Mar 26, 2024 | 18.28 | 18.33 | 18.11 | 18.11 | 18.11 | 38,800 |
Mar 25, 2024 | 18.05 | 18.43 | 18.05 | 18.19 | 18.19 | 55,500 |
Mar 22, 2024 | 19.13 | 19.13 | 18.37 | 18.40 | 18.40 | 16,500 |
Mar 21, 2024 | 19.15 | 19.22 | 18.93 | 18.94 | 18.94 | 36,400 |
Mar 20, 2024 | 18.13 | 19.14 | 18.08 | 18.97 | 18.97 | 50,500 |
Mar 19, 2024 | 18.23 | 18.38 | 18.23 | 18.29 | 18.29 | 24,000 |
Mar 18, 2024 | 18.42 | 18.51 | 18.12 | 18.22 | 18.22 | 63,300 |
Mar 15, 2024 | 18.14 | 18.60 | 18.14 | 18.51 | 18.51 | 108,300 |
Mar 14, 2024 | 0.30 Dividend | |||||
Mar 14, 2024 | 18.31 | 18.47 | 18.11 | 18.27 | 18.27 | 72,300 |
Mar 13, 2024 | 18.70 | 18.84 | 18.56 | 18.63 | 18.33 | 41,200 |
Mar 12, 2024 | 18.44 | 18.58 | 18.25 | 18.49 | 18.19 | 34,900 |
Mar 11, 2024 | 18.93 | 19.00 | 18.47 | 18.52 | 18.22 | 33,400 |
Mar 8, 2024 | 19.38 | 19.41 | 19.15 | 19.22 | 18.91 | 29,300 |
Mar 7, 2024 | 18.97 | 19.16 | 18.90 | 19.08 | 18.77 | 31,500 |
Mar 6, 2024 | 19.02 | 19.02 | 18.45 | 18.78 | 18.48 | 34,700 |
Mar 5, 2024 | 18.45 | 19.17 | 18.45 | 19.00 | 18.69 | 30,400 |
Mar 4, 2024 | 18.19 | 18.74 | 18.15 | 18.35 | 18.05 | 44,200 |
Mar 1, 2024 | 18.23 | 18.47 | 17.70 | 18.25 | 17.96 | 46,300 |
Feb 29, 2024 | 18.56 | 18.68 | 18.13 | 18.36 | 18.06 | 52,200 |
Feb 28, 2024 | 18.21 | 18.52 | 18.03 | 18.06 | 17.77 | 43,200 |
Feb 27, 2024 | 18.46 | 18.66 | 18.27 | 18.34 | 18.04 | 38,900 |
Feb 26, 2024 | 18.50 | 18.79 | 18.24 | 18.24 | 17.95 | 44,200 |
Feb 23, 2024 | 18.52 | 18.91 | 18.40 | 18.64 | 18.34 | 30,400 |
Feb 22, 2024 | 18.61 | 19.25 | 18.31 | 18.60 | 18.30 | 47,700 |
Feb 21, 2024 | 18.85 | 18.90 | 18.58 | 18.70 | 18.40 | 21,000 |
Feb 20, 2024 | 19.15 | 19.33 | 18.79 | 18.87 | 18.57 | 38,100 |
Feb 16, 2024 | 19.45 | 19.60 | 19.11 | 19.23 | 18.92 | 37,100 |
Feb 15, 2024 | 18.92 | 19.70 | 18.92 | 19.60 | 19.28 | 46,800 |
Feb 14, 2024 | 18.64 | 18.82 | 18.44 | 18.78 | 18.48 | 29,700 |
Feb 13, 2024 | 19.13 | 19.50 | 18.30 | 18.42 | 18.12 | 78,600 |
Feb 12, 2024 | 18.87 | 19.77 | 18.87 | 19.65 | 19.33 | 49,800 |
Feb 9, 2024 | 18.85 | 19.11 | 18.59 | 18.99 | 18.68 | 31,800 |
Feb 8, 2024 | 18.78 | 19.17 | 18.77 | 18.88 | 18.58 | 44,200 |
Feb 7, 2024 | 19.02 | 19.16 | 18.33 | 18.85 | 18.55 | 52,100 |
Feb 6, 2024 | 19.46 | 19.61 | 18.88 | 18.98 | 18.67 | 42,500 |
Feb 5, 2024 | 19.56 | 19.64 | 19.23 | 19.51 | 19.20 | 81,900 |
Feb 2, 2024 | 19.91 | 20.12 | 19.56 | 19.80 | 19.48 | 62,700 |
Feb 1, 2024 | 21.00 | 21.26 | 19.81 | 20.21 | 19.88 | 76,600 |
Jan 31, 2024 | 21.43 | 21.54 | 20.85 | 20.90 | 20.56 | 82,700 |
Jan 30, 2024 | 21.45 | 21.84 | 21.45 | 21.62 | 21.27 | 39,700 |
Jan 29, 2024 | 21.50 | 21.75 | 21.41 | 21.64 | 21.29 | 62,600 |
Jan 26, 2024 | 22.80 | 22.80 | 19.87 | 21.28 | 20.94 | 179,900 |
Jan 25, 2024 | 22.95 | 23.11 | 22.44 | 23.01 | 22.64 | 64,500 |
Jan 24, 2024 | 22.94 | 23.00 | 22.70 | 22.81 | 22.44 | 46,100 |
Jan 23, 2024 | 22.68 | 22.94 | 22.55 | 22.66 | 22.30 | 70,200 |
Jan 22, 2024 | 22.26 | 22.62 | 22.18 | 22.50 | 22.14 | 45,900 |
Jan 19, 2024 | 21.73 | 22.21 | 21.61 | 22.02 | 21.67 | 48,100 |
Jan 18, 2024 | 21.32 | 21.65 | 21.32 | 21.55 | 21.20 | 47,600 |
Jan 17, 2024 | 20.88 | 21.40 | 20.88 | 21.38 | 21.04 | 35,300 |
Jan 16, 2024 | 21.25 | 21.48 | 20.75 | 21.24 | 20.90 | 54,700 |
Jan 12, 2024 | 21.60 | 21.79 | 21.26 | 21.49 | 21.14 | 44,800 |
Jan 11, 2024 | 21.52 | 21.74 | 21.19 | 21.50 | 21.15 | 47,100 |
Jan 10, 2024 | 21.46 | 21.57 | 21.00 | 21.57 | 21.22 | 47,200 |
Jan 9, 2024 | 21.93 | 22.00 | 21.53 | 21.54 | 21.19 | 56,300 |
Jan 8, 2024 | 21.87 | 22.38 | 21.74 | 22.17 | 21.81 | 54,200 |
Jan 5, 2024 | 21.15 | 21.86 | 21.11 | 21.74 | 21.39 | 147,300 |
Jan 4, 2024 | 21.12 | 21.40 | 21.09 | 21.14 | 20.80 | 56,600 |
Jan 3, 2024 | 21.44 | 21.76 | 21.00 | 21.00 | 20.66 | 62,200 |
Jan 2, 2024 | 21.22 | 21.74 | 21.15 | 21.44 | 21.09 | 45,200 |
Dec 29, 2023 | 21.71 | 21.71 | 21.20 | 21.30 | 20.96 | 36,800 |
Dec 28, 2023 | 21.58 | 21.90 | 21.58 | 21.67 | 21.32 | 28,400 |
Dec 27, 2023 | 21.60 | 21.93 | 21.42 | 21.67 | 21.32 | 39,900 |
Dec 26, 2023 | 21.36 | 21.85 | 21.36 | 21.71 | 21.36 | 24,500 |
Dec 22, 2023 | 21.06 | 21.60 | 21.06 | 21.37 | 21.03 | 34,400 |
Dec 21, 2023 | 20.90 | 20.99 | 20.53 | 20.92 | 20.58 | 52,700 |
Dec 20, 2023 | 20.83 | 21.52 | 20.54 | 20.64 | 20.31 | 50,600 |
Dec 19, 2023 | 20.60 | 21.16 | 20.60 | 20.98 | 20.64 | 45,100 |
Dec 18, 2023 | 20.28 | 20.55 | 20.09 | 20.43 | 20.10 | 48,500 |
Dec 15, 2023 | 21.00 | 21.00 | 19.16 | 20.28 | 19.95 | 128,800 |
Dec 14, 2023 | 21.20 | 21.44 | 20.65 | 21.00 | 20.66 | 69,500 |
Dec 13, 2023 | 0.30 Dividend | |||||
Dec 13, 2023 | 19.26 | 20.79 | 19.01 | 20.69 | 20.36 | 163,400 |
Dec 12, 2023 | 18.99 | 19.70 | 18.99 | 19.59 | 18.98 | 72,600 |
Dec 11, 2023 | 19.06 | 19.44 | 18.94 | 19.09 | 18.49 | 78,300 |
Dec 8, 2023 | 18.79 | 19.07 | 18.43 | 18.77 | 18.18 | 59,600 |
Dec 7, 2023 | 18.39 | 18.71 | 18.21 | 18.69 | 18.11 | 21,900 |
Dec 6, 2023 | 18.43 | 18.95 | 18.25 | 18.28 | 17.71 | 44,700 |
Dec 5, 2023 | 18.75 | 18.84 | 18.14 | 18.23 | 17.66 | 28,800 |
Dec 4, 2023 | 18.46 | 18.95 | 18.46 | 18.80 | 18.21 | 41,400 |
Dec 1, 2023 | 17.19 | 18.60 | 17.19 | 18.49 | 17.91 | 82,500 |
Nov 30, 2023 | 17.95 | 17.98 | 17.32 | 17.36 | 16.82 | 28,100 |
Nov 29, 2023 | 17.80 | 18.08 | 17.75 | 17.85 | 17.29 | 25,400 |
Nov 28, 2023 | 17.72 | 17.72 | 17.56 | 17.60 | 17.05 | 26,200 |
Nov 27, 2023 | 17.80 | 17.85 | 17.57 | 17.72 | 17.17 | 27,600 |
Nov 24, 2023 | 17.80 | 18.09 | 17.79 | 17.86 | 17.30 | 7,100 |
Nov 22, 2023 | 17.86 | 17.96 | 17.75 | 17.91 | 17.35 | 25,500 |
Nov 21, 2023 | 17.87 | 18.08 | 17.63 | 17.67 | 17.12 | 42,500 |
Nov 20, 2023 | 17.90 | 18.02 | 17.72 | 17.87 | 17.31 | 22,100 |
Nov 17, 2023 | 17.77 | 18.09 | 17.71 | 18.02 | 17.46 | 40,600 |
Nov 16, 2023 | 17.67 | 18.25 | 17.34 | 17.58 | 17.03 | 32,500 |
Nov 15, 2023 | 17.70 | 18.04 | 17.65 | 17.77 | 17.22 | 48,800 |
Nov 14, 2023 | 16.90 | 17.81 | 16.90 | 17.81 | 17.25 | 46,800 |
Nov 13, 2023 | 16.25 | 16.47 | 16.10 | 16.36 | 15.85 | 31,000 |
Nov 10, 2023 | 16.57 | 16.57 | 16.28 | 16.29 | 15.78 | 34,000 |
Nov 9, 2023 | 16.50 | 16.66 | 16.33 | 16.47 | 15.96 | 25,500 |
Nov 8, 2023 | 16.96 | 16.96 | 16.56 | 16.61 | 16.09 | 19,800 |
Nov 7, 2023 | 17.08 | 17.17 | 16.26 | 16.80 | 16.28 | 27,000 |
Nov 6, 2023 | 17.17 | 17.33 | 16.94 | 17.10 | 16.57 | 44,700 |
Nov 3, 2023 | 16.76 | 17.32 | 16.76 | 17.28 | 16.74 | 66,000 |
Nov 2, 2023 | 16.03 | 16.66 | 16.03 | 16.61 | 16.09 | 43,000 |
Nov 1, 2023 | 15.74 | 16.22 | 15.72 | 15.95 | 15.45 | 64,600 |
Oct 31, 2023 | 16.07 | 16.11 | 15.56 | 15.84 | 15.35 | 33,600 |
Oct 30, 2023 | 15.68 | 16.55 | 15.64 | 16.14 | 15.64 | 39,700 |
Oct 27, 2023 | 16.11 | 16.43 | 15.52 | 15.55 | 15.07 | 42,200 |
Oct 26, 2023 | 15.63 | 16.21 | 15.51 | 15.98 | 15.48 | 27,600 |
Oct 25, 2023 | 15.42 | 15.71 | 15.22 | 15.55 | 15.07 | 30,700 |
Oct 24, 2023 | 15.72 | 15.82 | 15.26 | 15.49 | 15.01 | 31,300 |
Oct 23, 2023 | 15.76 | 16.17 | 15.72 | 15.74 | 15.25 | 29,700 |
Oct 20, 2023 | 16.26 | 16.49 | 15.75 | 15.75 | 15.26 | 49,700 |
Oct 19, 2023 | 16.27 | 16.53 | 16.11 | 16.22 | 15.71 | 39,000 |
Oct 18, 2023 | 16.49 | 16.49 | 16.21 | 16.27 | 15.76 | 23,100 |
Oct 17, 2023 | 16.32 | 16.72 | 16.32 | 16.49 | 15.98 | 35,800 |
Oct 16, 2023 | 16.61 | 16.68 | 16.22 | 16.40 | 15.89 | 41,700 |
Oct 13, 2023 | 16.57 | 16.67 | 16.36 | 16.46 | 15.95 | 25,300 |
Oct 12, 2023 | 16.82 | 16.82 | 16.32 | 16.51 | 16.00 | 33,400 |
Oct 11, 2023 | 17.18 | 17.18 | 16.46 | 16.59 | 16.07 | 27,700 |
Oct 10, 2023 | 17.04 | 17.21 | 16.67 | 16.86 | 16.33 | 23,400 |
Oct 9, 2023 | 16.67 | 17.05 | 16.67 | 16.85 | 16.32 | 20,700 |
Oct 6, 2023 | 17.18 | 17.24 | 16.78 | 16.88 | 16.35 | 31,100 |
Oct 5, 2023 | 16.54 | 17.26 | 16.54 | 17.20 | 16.66 | 36,400 |
Oct 4, 2023 | 16.53 | 16.78 | 16.30 | 16.61 | 16.09 | 32,600 |
Oct 3, 2023 | 16.54 | 16.68 | 16.29 | 16.52 | 16.01 | 30,300 |
Oct 2, 2023 | 16.86 | 16.98 | 16.33 | 16.56 | 16.04 | 52,500 |
Sep 29, 2023 | 17.15 | 17.15 | 16.66 | 16.83 | 16.31 | 48,400 |
Sep 28, 2023 | 16.80 | 17.05 | 16.72 | 16.82 | 16.30 | 30,000 |
Sep 27, 2023 | 16.86 | 17.22 | 16.67 | 16.71 | 16.19 | 27,800 |
Sep 26, 2023 | 17.12 | 17.50 | 16.82 | 16.86 | 16.33 | 27,200 |
Sep 25, 2023 | 16.95 | 17.25 | 16.86 | 17.21 | 16.67 | 28,800 |
Sep 22, 2023 | 16.93 | 17.03 | 16.83 | 16.95 | 16.42 | 31,300 |
Sep 21, 2023 | 16.88 | 17.06 | 16.76 | 16.92 | 16.39 | 31,400 |
Sep 20, 2023 | 16.96 | 17.20 | 16.81 | 16.84 | 16.32 | 24,700 |
Sep 19, 2023 | 16.95 | 17.00 | 16.76 | 16.95 | 16.42 | 18,100 |
Sep 18, 2023 | 17.10 | 17.10 | 16.75 | 16.97 | 16.44 | 39,600 |
Sep 15, 2023 | 17.23 | 17.42 | 17.02 | 17.02 | 16.49 | 116,600 |
Sep 14, 2023 | 17.22 | 17.40 | 17.07 | 17.21 | 16.67 | 34,200 |
Sep 13, 2023 | 0.30 Dividend | |||||
Sep 13, 2023 | 17.27 | 17.37 | 16.82 | 17.03 | 16.50 | 30,000 |
Sep 12, 2023 | 17.23 | 17.72 | 17.17 | 17.55 | 16.71 | 43,700 |
Sep 11, 2023 | 17.13 | 17.46 | 17.07 | 17.18 | 16.36 | 32,800 |
Sep 8, 2023 | 16.86 | 17.25 | 16.85 | 17.20 | 16.38 | 32,500 |
Sep 7, 2023 | 16.80 | 17.16 | 16.61 | 16.83 | 16.03 | 156,700 |
Sep 6, 2023 | 17.38 | 17.38 | 16.83 | 16.84 | 16.04 | 34,400 |
Sep 5, 2023 | 17.75 | 17.76 | 17.15 | 17.24 | 16.42 | 30,800 |
Sep 1, 2023 | 17.60 | 19.29 | 17.60 | 17.73 | 16.88 | 32,400 |
Aug 31, 2023 | 17.68 | 18.16 | 17.48 | 17.50 | 16.66 | 33,100 |
Aug 30, 2023 | 18.02 | 18.20 | 17.62 | 17.62 | 16.78 | 29,300 |
Aug 29, 2023 | 17.89 | 18.59 | 17.77 | 18.02 | 17.16 | 37,600 |
Aug 28, 2023 | 17.60 | 18.12 | 17.60 | 18.02 | 17.16 | 32,000 |
Aug 25, 2023 | 17.39 | 17.58 | 17.20 | 17.53 | 16.69 | 32,500 |
Aug 24, 2023 | 17.28 | 18.07 | 17.21 | 17.47 | 16.64 | 24,800 |
Aug 23, 2023 | 17.45 | 17.82 | 17.30 | 17.37 | 16.54 | 22,500 |
Aug 22, 2023 | 17.88 | 18.52 | 17.53 | 17.53 | 16.69 | 28,000 |
Aug 21, 2023 | 18.28 | 18.28 | 17.81 | 17.83 | 16.98 | 29,000 |
Aug 18, 2023 | 18.14 | 18.49 | 18.05 | 18.13 | 17.26 | 23,200 |
Aug 17, 2023 | 18.37 | 18.37 | 18.07 | 18.32 | 17.45 | 29,200 |
Aug 16, 2023 | 18.58 | 18.60 | 18.05 | 18.12 | 17.26 | 24,800 |
Aug 15, 2023 | 18.70 | 19.25 | 18.50 | 18.55 | 17.66 | 27,100 |
Aug 14, 2023 | 19.06 | 19.07 | 18.90 | 18.97 | 18.06 | 28,900 |
Aug 11, 2023 | 19.15 | 19.48 | 19.14 | 19.34 | 18.42 | 26,600 |
Aug 10, 2023 | 19.22 | 19.43 | 18.95 | 19.17 | 18.25 | 34,500 |
Aug 9, 2023 | 19.82 | 20.06 | 19.00 | 19.06 | 18.15 | 48,700 |
Aug 8, 2023 | 19.73 | 20.01 | 19.45 | 19.90 | 18.95 | 30,100 |
Aug 7, 2023 | 20.03 | 20.33 | 20.00 | 20.08 | 19.12 | 29,500 |
Aug 4, 2023 | 19.75 | 20.30 | 19.69 | 20.12 | 19.16 | 53,500 |
Aug 3, 2023 | 19.26 | 19.98 | 19.20 | 19.69 | 18.75 | 43,000 |
Aug 2, 2023 | 18.85 | 19.62 | 18.76 | 19.43 | 18.50 | 56,600 |
Aug 1, 2023 | 19.11 | 19.13 | 18.68 | 18.98 | 18.07 | 46,600 |
Jul 31, 2023 | 19.64 | 20.85 | 19.00 | 19.18 | 18.26 | 44,200 |
Jul 28, 2023 | 18.42 | 20.07 | 18.42 | 19.65 | 18.71 | 109,100 |
Jul 27, 2023 | 17.86 | 18.27 | 17.80 | 18.02 | 17.16 | 73,900 |
Jul 26, 2023 | 17.31 | 18.02 | 17.31 | 17.96 | 17.10 | 48,300 |
Jul 25, 2023 | 17.53 | 17.66 | 17.09 | 17.14 | 16.32 | 47,000 |
Jul 24, 2023 | 16.99 | 17.67 | 16.99 | 17.52 | 16.68 | 39,000 |
Jul 21, 2023 | 17.49 | 17.54 | 16.98 | 17.06 | 16.25 | 40,200 |
Jul 20, 2023 | 17.50 | 17.74 | 17.18 | 17.37 | 16.54 | 40,000 |
Jul 19, 2023 | 17.19 | 17.53 | 17.15 | 17.46 | 16.63 | 54,100 |
Jul 18, 2023 | 16.26 | 17.11 | 16.26 | 17.09 | 16.27 | 57,900 |
Jul 17, 2023 | 16.28 | 16.68 | 16.21 | 16.25 | 15.47 | 72,900 |
Jul 14, 2023 | 16.45 | 16.45 | 15.96 | 16.19 | 15.42 | 35,800 |
Jul 13, 2023 | 16.21 | 16.50 | 16.16 | 16.35 | 15.57 | 39,400 |
Jul 12, 2023 | 16.37 | 16.66 | 16.24 | 16.34 | 15.56 | 37,500 |
Jul 11, 2023 | 16.13 | 16.22 | 16.03 | 16.06 | 15.29 | 55,000 |
Jul 10, 2023 | 16.08 | 16.39 | 16.07 | 16.13 | 15.36 | 39,400 |
Jul 7, 2023 | 15.85 | 16.29 | 15.85 | 16.08 | 15.31 | 126,300 |
Jul 6, 2023 | 15.98 | 16.09 | 15.46 | 15.82 | 15.06 | 62,200 |
Jul 5, 2023 | 16.32 | 16.34 | 16.00 | 16.02 | 15.26 | 43,300 |
Jul 3, 2023 | 15.86 | 16.36 | 15.85 | 16.36 | 15.58 | 33,700 |
Jun 30, 2023 | 16.36 | 16.36 | 15.62 | 15.74 | 14.99 | 157,000 |
Jun 29, 2023 | 16.35 | 16.65 | 16.15 | 16.27 | 15.49 | 51,900 |
Jun 28, 2023 | 16.02 | 16.84 | 15.89 | 16.22 | 15.45 | 94,500 |
Jun 27, 2023 | 16.12 | 16.50 | 15.98 | 16.08 | 15.31 | 37,400 |
Jun 26, 2023 | 16.34 | 16.54 | 16.08 | 16.10 | 15.33 | 49,700 |
Jun 23, 2023 | 15.99 | 16.41 | 15.99 | 16.38 | 15.60 | 174,600 |
Jun 22, 2023 | 16.05 | 16.22 | 15.75 | 16.16 | 15.39 | 68,100 |
Jun 21, 2023 | 16.29 | 16.53 | 16.19 | 16.34 | 15.56 | 63,700 |
Jun 20, 2023 | 16.51 | 17.26 | 16.27 | 16.37 | 15.59 | 81,600 |
Jun 16, 2023 | 16.85 | 16.92 | 16.46 | 16.49 | 15.70 | 215,500 |
Jun 15, 2023 | 16.76 | 16.94 | 16.59 | 16.70 | 15.90 | 81,600 |
Jun 14, 2023 | 0.30 Dividend | |||||
Jun 14, 2023 | 17.25 | 17.47 | 16.66 | 16.69 | 15.89 | 78,500 |
Jun 13, 2023 | 16.95 | 17.42 | 16.85 | 17.40 | 16.28 | 152,100 |
Jun 12, 2023 | 17.21 | 17.36 | 16.62 | 16.85 | 15.77 | 253,100 |
Jun 9, 2023 | 17.27 | 17.60 | 17.10 | 17.15 | 16.05 | 127,800 |
Jun 8, 2023 | 17.50 | 17.73 | 17.15 | 17.20 | 16.10 | 173,800 |
Jun 7, 2023 | 17.25 | 17.74 | 16.98 | 17.50 | 16.38 | 675,500 |
Jun 6, 2023 | 16.14 | 17.09 | 16.14 | 17.00 | 15.91 | 102,300 |
Jun 5, 2023 | 16.60 | 16.60 | 16.09 | 16.21 | 15.17 | 69,600 |
Jun 2, 2023 | 16.05 | 16.77 | 16.05 | 16.54 | 15.48 | 131,800 |
Jun 1, 2023 | 15.75 | 15.98 | 15.55 | 15.80 | 14.79 | 59,100 |
May 31, 2023 | 16.41 | 16.41 | 15.64 | 15.71 | 14.70 | 45,800 |
May 30, 2023 | 16.77 | 16.80 | 16.37 | 16.43 | 15.38 | 43,500 |
May 26, 2023 | 16.49 | 16.75 | 16.49 | 16.64 | 15.57 | 16,600 |
May 25, 2023 | 16.51 | 16.70 | 16.35 | 16.55 | 15.49 | 26,000 |
May 24, 2023 | 16.78 | 16.80 | 16.55 | 16.61 | 15.54 | 48,800 |
May 23, 2023 | 16.50 | 17.07 | 16.50 | 16.85 | 15.77 | 49,500 |
May 22, 2023 | 16.58 | 16.75 | 16.19 | 16.62 | 15.55 | 34,200 |
May 19, 2023 | 17.17 | 17.17 | 16.44 | 16.50 | 15.44 | 49,400 |
May 18, 2023 | 16.80 | 17.06 | 16.50 | 16.98 | 15.89 | 63,300 |
May 17, 2023 | 16.29 | 16.86 | 16.29 | 16.79 | 15.71 | 68,500 |
May 16, 2023 | 16.39 | 16.73 | 16.15 | 16.18 | 15.14 | 49,900 |
May 15, 2023 | 16.20 | 16.50 | 16.07 | 16.29 | 15.24 | 46,100 |
May 12, 2023 | 15.60 | 16.22 | 15.50 | 16.18 | 15.14 | 55,300 |
May 11, 2023 | 15.80 | 16.43 | 15.37 | 15.90 | 14.88 | 58,400 |
May 10, 2023 | 15.96 | 16.16 | 15.80 | 15.90 | 14.88 | 97,500 |
May 9, 2023 | 15.77 | 15.95 | 15.51 | 15.81 | 14.80 | 58,700 |
May 8, 2023 | 16.20 | 16.20 | 15.57 | 15.86 | 14.84 | 72,200 |
May 5, 2023 | 15.55 | 16.24 | 15.55 | 16.07 | 15.04 | 62,700 |
May 4, 2023 | 15.23 | 15.53 | 13.84 | 15.09 | 14.12 | 179,300 |
May 3, 2023 | 16.26 | 16.72 | 15.42 | 15.51 | 14.52 | 112,100 |
May 2, 2023 | 17.31 | 17.36 | 16.10 | 16.17 | 15.13 | 98,100 |
May 1, 2023 | 17.62 | 17.69 | 17.29 | 17.35 | 16.24 | 51,000 |
Apr 28, 2023 | 17.37 | 17.85 | 17.37 | 17.48 | 16.36 | 41,900 |
Apr 27, 2023 | 17.72 | 17.72 | 17.36 | 17.48 | 16.36 | 42,800 |
Apr 26, 2023 | 17.55 | 17.55 | 16.72 | 17.39 | 16.27 | 55,900 |
Apr 25, 2023 | 17.69 | 17.81 | 17.30 | 17.41 | 16.29 | 67,900 |
Apr 24, 2023 | 17.91 | 18.26 | 17.82 | 17.91 | 16.76 | 38,300 |
Apr 21, 2023 | 18.10 | 18.11 | 17.73 | 17.94 | 16.79 | 82,000 |
Apr 20, 2023 | 18.19 | 18.55 | 17.96 | 18.15 | 16.99 | 42,100 |
Related Tickers
EVBN Evans Bancorp, Inc.
26.19
+1.12%
HBNC Horizon Bancorp, Inc.
11.84
+3.68%
FCBC First Community Bankshares, Inc.
33.10
+3.70%
HFWA Heritage Financial Corporation
18.17
+3.53%
AROW Arrow Financial Corporation
22.79
+4.06%
FFIC Flushing Financial Corporation
11.76
+3.80%
QCRH QCR Holdings, Inc.
57.36
+3.52%
THFF First Financial Corporation
36.61
+3.92%
PVBC Provident Bancorp, Inc.
7.79
+0.91%
OPBK OP Bancorp
9.16
+0.22%