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 |
| Oct 20, 2016 | $32.00 | $32.25 | $31.75 | $31.68 | 43 200 |
| Oct 19, 2016 | $31.90 | $32.45 | $31.90 | $31.93 | 64 700 |
| Oct 18, 2016 | $31.85 | $32.60 | $31.55 | $31.63 | 66 000 |
| Oct 17, 2016 | $31.85 | $32.05 | $31.50 | $31.33 | 41 700 |
| Oct 14, 2016 | $31.75 | $31.95 | $31.60 | $31.53 | 32 500 |
| Oct 13, 2016 | $32.10 | $32.10 | $31.25 | $31.19 | 89 700 |
| Oct 12, 2016 | $32.10 | $32.50 | $32.10 | $32.08 | 53 800 |
| Oct 11, 2016 | $32.35 | $32.55 | $31.80 | $31.78 | 50 000 |
| Oct 10, 2016 | $32.05 | $32.45 | $32.05 | $31.98 | 27 700 |
| Oct 07, 2016 | $32.12 | $32.30 | $31.81 | $31.78 | 55 500 |
| Oct 06, 2016 | $32.27 | $32.42 | $32.01 | $31.95 | 54 400 |
| Oct 05, 2016 | $32.08 | $32.67 | $32.02 | $32.11 | 144 100 |
| Oct 04, 2016 | $31.36 | $31.90 | $31.36 | $31.62 | 66 100 |
| Oct 03, 2016 | $31.26 | $31.46 | $31.03 | $31.15 | 70 700 |
| Sep 30, 2016 | $31.24 | $31.65 | $30.98 | $31.29 | 78 700 |
| Sep 29, 2016 | $31.54 | $31.92 | $31.13 | $30.95 | 86 500 |
| Sep 28, 2016 | $31.58 | $31.63 | $31.23 | $31.36 | 72 100 |
| Sep 27, 2016 | $31.02 | $31.50 | $31.00 | $31.19 | 43 700 |
| Sep 26, 2016 | $31.93 | $31.93 | $31.07 | $30.86 | 58 900 |
| Sep 23, 2016 | $32.12 | $32.26 | $31.91 | $31.77 | 61 800 |
| Sep 22, 2016 | $32.13 | $32.34 | $32.02 | $32.00 | 69 000 |
| Sep 21, 2016 | $32.14 | $32.56 | $31.77 | $31.90 | 112 200 |
| Sep 20, 2016 | $32.01 | $32.49 | $31.77 | $32.05 | 274 800 |
| Sep 19, 2016 | $31.03 | $32.03 | $30.93 | $31.69 | 243 900 |
| Sep 16, 2016 | $30.59 | $31.23 | $30.21 | $30.75 | 328 300 |
