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 |
| Nov 25, 2016 | $37.30 | $37.70 | $36.95 | $37.50 | 123 587 |
| Nov 23, 2016 | $36.70 | $37.45 | $36.70 | $37.35 | 298 428 |
| Nov 22, 2016 | $36.80 | $37.15 | $36.30 | $36.70 | 401 037 |
| Nov 21, 2016 | $36.75 | $36.85 | $35.75 | $36.60 | 466 298 |
| Nov 18, 2016 | $37.90 | $37.90 | $35.70 | $36.05 | 665 459 |
| Nov 17, 2016 | $38.25 | $38.75 | $38.22 | $38.40 | 109 787 |
| Nov 16, 2016 | $37.70 | $38.35 | $37.15 | $38.30 | 91 939 |
| Nov 15, 2016 | $37.50 | $38.10 | $35.09 | $38.05 | 164 713 |
| Nov 14, 2016 | $37.45 | $38.65 | $34.70 | $37.80 | 135 818 |
| Nov 11, 2016 | $35.55 | $37.05 | $34.89 | $37.05 | 193 823 |
| Nov 10, 2016 | $34.20 | $35.70 | $34.20 | $35.65 | 108 152 |
| Nov 09, 2016 | $32.45 | $33.95 | $32.45 | $33.80 | 135 709 |
| Nov 08, 2016 | $32.00 | $32.40 | $32.00 | $32.20 | 58 362 |
| Nov 07, 2016 | $32.00 | $32.35 | $31.65 | $32.25 | 81 000 |
| Nov 04, 2016 | $31.55 | $31.95 | $31.40 | $31.60 | 78 100 |
| Nov 03, 2016 | $31.30 | $31.70 | $30.70 | $31.55 | 72 400 |
| Nov 02, 2016 | $31.75 | $31.80 | $30.90 | $31.15 | 117 000 |
| Nov 01, 2016 | $31.80 | $32.25 | $31.75 | $31.90 | 60 600 |
| Oct 31, 2016 | $31.95 | $32.15 | $31.85 | $31.90 | 95 100 |
| Oct 28, 2016 | $32.10 | $32.20 | $31.50 | $31.75 | 47 000 |
| Oct 27, 2016 | $32.20 | $32.35 | $32.05 | $32.15 | 69 400 |
| Oct 26, 2016 | $31.90 | $32.63 | $31.85 | $31.93 | 151 700 |
| Oct 25, 2016 | $32.00 | $32.00 | $31.70 | $31.63 | 90 700 |
| Oct 24, 2016 | $31.95 | $31.98 | $31.70 | $31.68 | 81 600 |
| Oct 21, 2016 | $31.65 | $31.80 | $31.50 | $31.38 | 66 400 |
