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 |
| Sep 15, 2016 | $30.11 | $30.57 | $30.11 | $30.32 | 39 600 |
| Sep 14, 2016 | $30.44 | $30.58 | $30.11 | $29.94 | 46 800 |
| Sep 13, 2016 | $30.58 | $30.58 | $30.10 | $30.16 | 50 500 |
| Sep 12, 2016 | $30.59 | $30.92 | $30.35 | $30.61 | 54 500 |
| Sep 09, 2016 | $31.00 | $31.15 | $30.76 | $30.55 | 64 600 |
| Sep 08, 2016 | $31.15 | $31.15 | $30.84 | $30.85 | 40 200 |
| Sep 07, 2016 | $30.61 | $31.07 | $30.37 | $30.84 | 76 600 |
| Sep 06, 2016 | $31.12 | $31.12 | $30.50 | $30.41 | 49 700 |
| Sep 02, 2016 | $30.79 | $31.00 | $30.55 | $30.79 | 60 300 |
| Sep 01, 2016 | $30.88 | $30.88 | $30.16 | $30.49 | 56 200 |
| Aug 31, 2016 | $30.84 | $30.94 | $30.46 | $30.53 | 62 500 |
| Aug 30, 2016 | $30.62 | $30.79 | $30.46 | $30.55 | 53 700 |
| Aug 29, 2016 | $30.40 | $30.64 | $30.37 | $30.25 | 40 000 |
| Aug 26, 2016 | $30.49 | $30.59 | $30.20 | $30.15 | 73 500 |
| Aug 25, 2016 | $30.26 | $30.45 | $30.02 | $30.20 | 118 000 |
| Aug 24, 2016 | $30.15 | $30.41 | $30.08 | $30.01 | 65 200 |
| Aug 23, 2016 | $30.35 | $30.50 | $30.08 | $29.88 | 58 200 |
| Aug 22, 2016 | $30.06 | $30.31 | $29.78 | $29.97 | 34 000 |
| Aug 19, 2016 | $30.01 | $30.28 | $29.98 | $29.88 | 69 800 |
| Aug 18, 2016 | $29.71 | $30.14 | $29.67 | $29.93 | 100 100 |
| Aug 17, 2016 | $29.84 | $29.93 | $29.73 | $29.59 | 38 800 |
| Aug 16, 2016 | $29.89 | $29.99 | $29.55 | $29.54 | 69 400 |
| Aug 15, 2016 | $29.67 | $29.94 | $29.67 | $29.66 | 39 000 |
| Aug 12, 2016 | $29.50 | $29.64 | $29.29 | $29.38 | 59 600 |
| Aug 11, 2016 | $29.58 | $29.71 | $29.39 | $29.35 | 44 600 |
