NASDAQ:FIBK
$33.62
(
-10.85%
)
Friday, 27th Jan 2023
First Interstate BancSystem Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.41 | $39.76 | Friday, 27th Jan 2023 FIBK stock ended at $33.62. This is 10.85% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 9.76% from a day low at $33.41 to a day high of $36.67. |
| 90 days | $33.41 | $46.34 | |
| 52 weeks | $32.40 | $46.34 |
Historical First Interstate BancSystem prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $36.67 | $36.67 | $33.41 | $33.62 | 2 950 226 |
| 2023-01-26 | $38.26 | $38.26 | $37.53 | $37.71 | 542 752 |
| 2023-01-25 | $37.10 | $38.10 | $37.04 | $38.10 | 840 075 |
| 2023-01-24 | $37.98 | $37.98 | $37.15 | $37.21 | 601 164 |
| 2023-01-23 | $38.01 | $38.27 | $37.61 | $37.98 | 422 337 |
| 2023-01-20 | $37.75 | $38.22 | $37.31 | $37.91 | 547 000 |
| 2023-01-19 | $37.42 | $37.49 | $36.60 | $37.35 | 730 341 |
| 2023-01-18 | $38.59 | $38.59 | $37.48 | $37.57 | 475 106 |
| 2023-01-17 | $39.40 | $39.48 | $38.70 | $38.75 | 602 216 |
| 2023-01-13 | $39.28 | $39.76 | $38.78 | $39.40 | 383 240 |
| 2023-01-12 | $38.89 | $39.70 | $38.80 | $39.60 | 332 630 |
| 2023-01-11 | $38.89 | $39.23 | $38.75 | $38.94 | 350 900 |
| 2023-01-10 | $38.86 | $39.22 | $38.65 | $38.85 | 450 500 |
| 2023-01-09 | $39.33 | $39.36 | $38.60 | $38.85 | 385 300 |
| 2023-01-06 | $38.54 | $39.48 | $38.54 | $39.30 | 278 600 |
| 2023-01-05 | $38.55 | $38.77 | $37.88 | $38.34 | 389 173 |
| 2023-01-04 | $39.10 | $39.49 | $38.63 | $38.72 | 497 810 |
| 2023-01-03 | $38.69 | $39.13 | $38.45 | $38.91 | 694 112 |
| 2022-12-30 | $38.71 | $38.82 | $38.42 | $38.65 | 330 833 |
| 2022-12-29 | $38.25 | $38.92 | $38.16 | $38.82 | 427 750 |
| 2022-12-28 | $38.53 | $38.55 | $38.15 | $38.19 | 306 809 |
| 2022-12-27 | $38.43 | $38.65 | $38.09 | $38.39 | 165 463 |
| 2022-12-23 | $38.15 | $38.39 | $37.94 | $38.33 | 262 890 |
| 2022-12-22 | $38.28 | $38.40 | $37.67 | $38.10 | 387 655 |
| 2022-12-21 | $38.33 | $38.68 | $38.28 | $38.50 | 340 460 |
| 2022-12-20 | $37.82 | $38.17 | $37.48 | $38.00 | 670 370 |
| 2022-12-19 | $37.77 | $38.16 | $37.34 | $37.65 | 647 513 |
| 2022-12-16 | $38.15 | $38.36 | $37.48 | $37.69 | 1 638 574 |
| 2022-12-15 | $38.23 | $38.81 | $37.70 | $38.17 | 840 893 |
| 2022-12-14 | $39.35 | $39.40 | $38.26 | $38.45 | 868 697 |
| 2022-12-13 | $40.85 | $41.01 | $39.09 | $39.35 | 903 537 |
| 2022-12-12 | $40.60 | $40.89 | $40.01 | $40.65 | 426 495 |
| 2022-12-09 | $41.13 | $41.19 | $40.44 | $40.47 | 483 995 |
| 2022-12-08 | $41.46 | $41.54 | $40.85 | $41.18 | 442 937 |
| 2022-12-07 | $41.16 | $41.74 | $40.52 | $41.40 | 334 565 |
| 2022-12-06 | $41.72 | $41.80 | $41.05 | $41.33 | 437 934 |
| 2022-12-05 | $42.88 | $42.88 | $41.25 | $41.65 | 547 148 |
| 2022-12-02 | $42.82 | $43.17 | $42.03 | $43.09 | 298 512 |
| 2022-12-01 | $43.86 | $44.55 | $42.94 | $43.09 | 315 656 |
| 2022-11-30 | $43.31 | $43.71 | $42.33 | $43.62 | 765 413 |
| 2022-11-29 | $43.68 | $43.99 | $43.44 | $43.44 | 256 222 |
| 2022-11-28 | $44.37 | $44.42 | $43.26 | $43.63 | 354 821 |
| 2022-11-25 | $44.21 | $44.71 | $44.01 | $44.57 | 130 646 |
| 2022-11-23 | $44.38 | $44.54 | $43.72 | $43.98 | 296 020 |
| 2022-11-22 | $44.32 | $44.58 | $44.13 | $44.38 | 194 024 |
| 2022-11-21 | $44.16 | $44.24 | $43.72 | $43.74 | 141 502 |
| 2022-11-18 | $43.93 | $44.31 | $43.56 | $44.22 | 221 918 |
| 2022-11-17 | $43.13 | $43.38 | $42.69 | $42.98 | 160 320 |
| 2022-11-16 | $43.99 | $43.99 | $42.96 | $43.21 | 162 566 |
| 2022-11-15 | $44.55 | $44.85 | $43.62 | $43.95 | 223 212 |
About First Interstate BancSystem
First Interstate BancSystem, Inc. operates as the bank holding company for First Interstate Bank that provides range of banking products and services in the United States. It offers various traditional depository products, including checking, savings, and time deposits; and repurchase agreements primarily for commercial and municipal depositors. The company also offers real estate loans comprising commercial real estate, construction, residential... FIBK Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
