NASDAQ:FIBK
First Interstate BancSystem Stock Price (Quote)
$27.75
+0.0200 (+0.0721%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.16 | $28.04 | Friday, 10th May 2024 FIBK stock ended at $27.75. This is 0.0721% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.13% from a day low at $27.54 to a day high of $27.85. |
| 90 days | $24.16 | $28.04 | |
| 52 weeks | $20.81 | $32.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 15, 2020 | $28.16 | $28.26 | $27.16 | $27.24 | 225 920 |
| Apr 14, 2020 | $30.24 | $30.51 | $28.75 | $29.32 | 170 334 |
| Apr 13, 2020 | $32.00 | $32.16 | $29.35 | $29.64 | 247 214 |
| Apr 09, 2020 | $30.02 | $31.84 | $30.02 | $31.76 | 210 978 |
| Apr 08, 2020 | $28.53 | $30.10 | $28.41 | $29.68 | 376 825 |
| Apr 07, 2020 | $29.06 | $29.72 | $27.86 | $28.11 | 243 772 |
| Apr 06, 2020 | $28.02 | $28.76 | $27.82 | $28.62 | 286 195 |
| Apr 03, 2020 | $28.47 | $28.55 | $26.28 | $26.85 | 202 067 |
| Apr 02, 2020 | $27.43 | $28.92 | $27.43 | $28.60 | 212 967 |
| Apr 01, 2020 | $27.85 | $27.85 | $27.16 | $27.71 | 233 261 |
| Mar 31, 2020 | $27.87 | $28.98 | $27.57 | $28.84 | 325 608 |
| Mar 30, 2020 | $27.72 | $28.20 | $27.11 | $28.05 | 159 884 |
| Mar 27, 2020 | $27.56 | $28.81 | $27.16 | $27.40 | 241 414 |
| Mar 26, 2020 | $26.55 | $28.71 | $26.28 | $28.52 | 230 081 |
| Mar 25, 2020 | $27.76 | $28.35 | $26.12 | $26.50 | 345 677 |
| Mar 24, 2020 | $27.66 | $28.17 | $26.26 | $27.68 | 521 056 |
| Mar 23, 2020 | $26.03 | $27.01 | $24.50 | $26.26 | 590 274 |
| Mar 20, 2020 | $30.90 | $31.77 | $24.90 | $26.06 | 828 254 |
| Mar 19, 2020 | $29.02 | $31.74 | $28.50 | $30.77 | 561 757 |
| Mar 18, 2020 | $28.39 | $31.48 | $28.39 | $29.27 | 572 392 |
| Mar 17, 2020 | $26.55 | $30.44 | $25.80 | $30.32 | 481 895 |
| Mar 16, 2020 | $25.54 | $27.52 | $25.10 | $26.16 | 467 473 |
| Mar 13, 2020 | $27.03 | $28.72 | $26.00 | $28.36 | 481 523 |
| Mar 12, 2020 | $25.60 | $27.89 | $24.89 | $25.82 | 422 951 |
| Mar 11, 2020 | $28.20 | $28.68 | $26.97 | $27.28 | 419 436 |
