Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Interstate BancSystem Stock Price (Quote) NASDAQ:FIBK
$40.71 ( -1.21% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.23 | $43.18 | Friday, 15th Oct 2021 FIBK stock ended at $40.71. This is 1.21% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 3.02% from a day low at $40.71 to a day high of $41.94. |
| 90 days | $37.23 | $45.91 | |
| 52 weeks | $33.76 | $51.24 |
Historical First Interstate BancSystem prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $41.71 | $41.94 | $40.71 | $40.71 | 367 012 |
| 2021-10-14 | $41.35 | $41.35 | $40.86 | $41.21 | 256 348 |
| 2021-10-13 | $41.92 | $42.08 | $40.64 | $40.84 | 447 234 |
| 2021-10-12 | $41.70 | $42.16 | $41.22 | $41.95 | 518 006 |
| 2021-10-11 | $42.50 | $42.68 | $41.74 | $41.75 | 407 634 |
| 2021-10-08 | $42.31 | $42.89 | $41.98 | $42.16 | 326 223 |
| 2021-10-07 | $43.03 | $43.18 | $41.89 | $42.29 | 719 346 |
| 2021-10-06 | $42.01 | $42.28 | $41.02 | $42.21 | 522 511 |
| 2021-10-05 | $41.72 | $42.57 | $41.32 | $42.44 | 651 361 |
| 2021-10-04 | $40.75 | $41.95 | $40.75 | $41.61 | 819 514 |
| 2021-10-01 | $40.41 | $41.14 | $39.97 | $40.66 | 553 203 |
| 2021-09-30 | $40.28 | $40.96 | $39.75 | $40.26 | 781 700 |
| 2021-09-29 | $39.74 | $40.17 | $39.55 | $39.97 | 517 047 |
| 2021-09-28 | $40.42 | $40.59 | $39.71 | $39.94 | 449 442 |
| 2021-09-27 | $39.27 | $40.28 | $39.05 | $40.01 | 877 487 |
| 2021-09-24 | $38.36 | $39.35 | $38.20 | $38.90 | 449 897 |
| 2021-09-23 | $38.09 | $39.12 | $37.91 | $38.50 | 481 003 |
| 2021-09-22 | $38.21 | $38.60 | $37.66 | $37.74 | 495 651 |
| 2021-09-21 | $38.21 | $38.46 | $37.73 | $38.00 | 923 791 |
| 2021-09-20 | $38.05 | $38.41 | $37.23 | $38.10 | 923 518 |
| 2021-09-17 | $37.92 | $39.66 | $37.92 | $38.74 | 2 108 121 |
| 2021-09-16 | $40.47 | $41.37 | $38.82 | $39.17 | 2 456 142 |
| 2021-09-15 | $42.21 | $42.55 | $41.71 | $42.32 | 144 085 |
| 2021-09-14 | $42.09 | $42.10 | $41.13 | $41.99 | 285 859 |
| 2021-09-13 | $41.50 | $41.99 | $41.19 | $41.99 | 183 683 |
| 2021-09-10 | $42.00 | $42.00 | $41.14 | $41.27 | 141 155 |
| 2021-09-09 | $41.64 | $42.17 | $41.56 | $41.85 | 147 615 |
| 2021-09-08 | $42.20 | $42.37 | $41.65 | $41.73 | 98 789 |
| 2021-09-07 | $43.08 | $43.44 | $42.42 | $42.43 | 114 254 |
| 2021-09-03 | $43.43 | $43.43 | $42.76 | $42.95 | 84 935 |
| 2021-09-02 | $43.99 | $44.18 | $43.24 | $43.25 | 155 136 |
| 2021-09-01 | $44.29 | $44.29 | $43.36 | $44.08 | 79 062 |
| 2021-08-31 | $43.98 | $44.35 | $43.25 | $44.06 | 152 295 |
| 2021-08-30 | $45.39 | $45.39 | $43.55 | $43.72 | 123 335 |
| 2021-08-27 | $44.02 | $45.39 | $43.75 | $45.39 | 218 801 |
| 2021-08-26 | $44.66 | $44.83 | $43.77 | $43.85 | 165 336 |
| 2021-08-25 | $44.82 | $45.29 | $44.42 | $44.51 | 134 027 |
| 2021-08-24 | $45.33 | $45.50 | $44.82 | $44.86 | 110 896 |
| 2021-08-23 | $45.80 | $45.80 | $45.34 | $45.39 | 119 821 |
| 2021-08-20 | $44.28 | $45.52 | $44.27 | $45.48 | 97 538 |
| 2021-08-19 | $44.73 | $45.15 | $44.03 | $44.42 | 121 954 |
| 2021-08-18 | $44.58 | $45.38 | $44.41 | $44.95 | 134 284 |
| 2021-08-17 | $44.78 | $44.97 | $44.19 | $44.80 | 84 030 |
| 2021-08-16 | $44.31 | $45.12 | $43.82 | $45.07 | 132 556 |
| 2021-08-13 | $45.28 | $45.64 | $44.50 | $44.67 | 101 439 |
| 2021-08-12 | $45.91 | $45.91 | $44.81 | $45.23 | 113 287 |
| 2021-08-11 | $44.83 | $45.85 | $44.44 | $45.85 | 118 238 |
| 2021-08-10 | $43.99 | $44.76 | $43.85 | $44.76 | 118 559 |
| 2021-08-09 | $43.94 | $44.57 | $43.62 | $44.06 | 186 941 |
| 2021-08-06 | $43.69 | $44.61 | $43.65 | $44.13 | 126 170 |
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 95.000+ 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.
