NASDAQ:FIBK
First Interstate BancSystem Stock Price (Quote)
$27.73
-0.130 (-0.467%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.16 | $28.04 | Thursday, 9th May 2024 FIBK stock ended at $27.73. This is 0.467% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.09% from a day low at $27.63 to a day high of $27.93. |
| 90 days | $24.16 | $28.04 | |
| 52 weeks | $20.81 | $32.54 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $43.10 | $43.40 | $42.00 | $42.75 | 171 852 |
| Dec 30, 2016 | $42.60 | $42.90 | $42.45 | $42.55 | 157 468 |
| Dec 29, 2016 | $42.75 | $43.10 | $42.08 | $42.55 | 146 668 |
| Dec 28, 2016 | $42.85 | $42.95 | $42.55 | $42.70 | 116 046 |
| Dec 27, 2016 | $42.55 | $42.85 | $42.35 | $42.80 | 78 763 |
| Dec 23, 2016 | $42.20 | $42.50 | $42.10 | $42.30 | 93 611 |
| Dec 22, 2016 | $42.60 | $42.70 | $42.00 | $42.35 | 218 872 |
| Dec 21, 2016 | $42.55 | $42.75 | $42.03 | $42.45 | 96 708 |
| Dec 20, 2016 | $42.20 | $42.70 | $42.15 | $42.40 | 121 680 |
| Dec 19, 2016 | $41.85 | $42.15 | $41.45 | $41.95 | 148 201 |
| Dec 16, 2016 | $42.25 | $42.65 | $41.45 | $41.75 | 713 860 |
| Dec 15, 2016 | $41.55 | $42.30 | $41.10 | $42.30 | 262 119 |
| Dec 14, 2016 | $41.15 | $41.65 | $40.80 | $41.35 | 157 515 |
| Dec 13, 2016 | $41.75 | $42.57 | $41.25 | $41.60 | 270 221 |
| Dec 12, 2016 | $41.70 | $42.30 | $41.10 | $41.40 | 357 842 |
| Dec 09, 2016 | $40.85 | $41.80 | $40.65 | $41.80 | 250 422 |
| Dec 08, 2016 | $40.70 | $41.17 | $40.55 | $41.00 | 284 627 |
| Dec 07, 2016 | $40.50 | $40.80 | $40.03 | $40.55 | 205 497 |
| Dec 06, 2016 | $40.00 | $40.47 | $39.67 | $40.40 | 262 210 |
| Dec 05, 2016 | $39.35 | $39.95 | $39.05 | $39.85 | 322 292 |
| Dec 02, 2016 | $38.40 | $39.25 | $38.05 | $39.20 | 344 759 |
| Dec 01, 2016 | $37.85 | $38.40 | $37.70 | $38.40 | 433 341 |
| Nov 30, 2016 | $37.65 | $37.90 | $37.55 | $37.75 | 479 827 |
| Nov 29, 2016 | $37.50 | $37.90 | $37.00 | $37.30 | 311 517 |
| Nov 28, 2016 | $37.45 | $37.95 | $37.15 | $37.25 | 215 027 |
