$33.62 (-10.85%)

Volume: 2.95M

Closed: Jan 27, 2023

Hollow Logo Score: -5.016
First Interstate BancSystem Stock
$33.62 (-10.85%)

Volume: 2.95M

Closed: Jan 27, 2023

Score Hollow Logo -5.016
NASDAQ:FIBK

First Interstate BancSystem Stock Price (Quote)

$33.62 ( -10.85% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT