Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Interstate BancSystem Stock Price (Quote) NASDAQ:FIBK
$44.28 ( 0.39% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.53 | $45.33 | Friday, 14th Jan 2022 FIBK stock ended at $44.28. This is 0.39% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.44% from a day low at $43.50 to a day high of $44.56. |
| 90 days | $37.53 | $45.33 | |
| 52 weeks | $37.23 | $51.24 |
Historical First Interstate BancSystem prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $43.58 | $44.56 | $43.50 | $44.28 | 258 418 |
| 2022-01-13 | $44.36 | $44.85 | $43.91 | $44.11 | 280 888 |
| 2022-01-12 | $44.61 | $44.90 | $44.06 | $44.23 | 293 428 |
| 2022-01-11 | $44.97 | $44.97 | $44.12 | $44.74 | 264 595 |
| 2022-01-10 | $44.74 | $45.33 | $44.48 | $44.95 | 414 423 |
| 2022-01-07 | $44.46 | $44.91 | $43.98 | $44.52 | 340 860 |
| 2022-01-06 | $44.03 | $44.82 | $43.60 | $44.39 | 543 400 |
| 2022-01-05 | $43.47 | $44.43 | $43.40 | $43.68 | 580 092 |
| 2022-01-04 | $41.91 | $43.90 | $41.91 | $43.40 | 884 904 |
| 2022-01-03 | $40.99 | $42.47 | $40.99 | $41.47 | 974 156 |
| 2021-12-31 | $40.47 | $40.89 | $40.38 | $40.67 | 196 866 |
| 2021-12-30 | $40.85 | $41.41 | $40.52 | $40.60 | 270 266 |
| 2021-12-29 | $40.52 | $40.96 | $40.21 | $40.77 | 293 929 |
| 2021-12-28 | $39.77 | $40.67 | $39.73 | $40.46 | 422 334 |
| 2021-12-27 | $39.09 | $39.82 | $38.87 | $39.76 | 281 713 |
| 2021-12-23 | $39.25 | $39.65 | $38.84 | $39.11 | 364 320 |
| 2021-12-22 | $38.64 | $39.06 | $38.35 | $39.00 | 289 372 |
| 2021-12-21 | $38.52 | $39.20 | $38.50 | $38.75 | 477 500 |
| 2021-12-20 | $38.17 | $38.89 | $37.53 | $38.15 | 485 082 |
| 2021-12-17 | $40.05 | $40.17 | $38.17 | $38.77 | 1 635 826 |
| 2021-12-16 | $40.41 | $41.34 | $40.12 | $40.20 | 350 381 |
| 2021-12-15 | $40.79 | $41.04 | $40.01 | $40.09 | 507 466 |
| 2021-12-14 | $39.50 | $41.13 | $39.24 | $40.35 | 455 095 |
| 2021-12-13 | $39.77 | $40.18 | $38.97 | $39.47 | 409 969 |
| 2021-12-10 | $40.15 | $40.41 | $39.70 | $39.95 | 302 725 |
| 2021-12-09 | $40.50 | $40.62 | $39.81 | $39.92 | 314 399 |
| 2021-12-08 | $41.08 | $41.40 | $40.49 | $40.75 | 304 664 |
| 2021-12-07 | $42.06 | $42.26 | $40.63 | $40.89 | 335 408 |
| 2021-12-06 | $40.64 | $42.06 | $40.57 | $41.82 | 380 884 |
| 2021-12-03 | $40.99 | $41.28 | $39.95 | $40.07 | 269 332 |
| 2021-12-02 | $39.95 | $41.29 | $39.85 | $40.84 | 293 249 |
| 2021-12-01 | $41.26 | $42.17 | $39.61 | $39.64 | 496 364 |
| 2021-11-30 | $40.41 | $41.06 | $40.00 | $40.80 | 675 361 |
| 2021-11-29 | $41.05 | $41.32 | $39.77 | $40.92 | 479 013 |
| 2021-11-26 | $41.62 | $41.62 | $39.77 | $40.59 | 247 872 |
| 2021-11-24 | $43.26 | $43.40 | $42.91 | $42.96 | 154 717 |
| 2021-11-23 | $43.95 | $44.15 | $43.27 | $43.47 | 548 434 |
| 2021-11-22 | $43.80 | $45.20 | $43.69 | $43.75 | 330 950 |
| 2021-11-19 | $43.05 | $43.76 | $42.34 | $43.42 | 295 301 |
| 2021-11-18 | $43.66 | $43.91 | $43.23 | $43.51 | 343 559 |
| 2021-11-17 | $43.78 | $43.98 | $43.05 | $43.66 | 308 202 |
| 2021-11-16 | $43.65 | $44.00 | $43.30 | $43.92 | 289 958 |
| 2021-11-15 | $43.31 | $43.67 | $43.09 | $43.65 | 274 774 |
| 2021-11-12 | $43.23 | $43.64 | $42.87 | $43.21 | 180 712 |
| 2021-11-11 | $43.00 | $43.60 | $42.75 | $43.50 | 251 522 |
| 2021-11-10 | $42.83 | $43.29 | $42.81 | $42.88 | 213 179 |
| 2021-11-09 | $43.00 | $43.14 | $42.62 | $42.78 | 227 778 |
| 2021-11-08 | $43.38 | $43.86 | $43.17 | $43.30 | 186 111 |
| 2021-11-05 | $42.70 | $43.65 | $42.70 | $43.22 | 347 494 |
| 2021-11-04 | $43.31 | $43.31 | $42.31 | $42.89 | 283 010 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
