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 |
| Aug 10, 2016 | $29.86 | $29.99 | $29.33 | $29.20 | 40 300 |
| Aug 09, 2016 | $29.64 | $29.84 | $29.59 | $29.59 | 47 700 |
| Aug 08, 2016 | $29.92 | $30.00 | $29.52 | $29.42 | 46 700 |
| Aug 05, 2016 | $29.31 | $29.97 | $29.13 | $29.66 | 91 600 |
| Aug 04, 2016 | $29.06 | $29.29 | $29.01 | $28.84 | 80 400 |
| Aug 03, 2016 | $28.88 | $29.27 | $28.88 | $28.86 | 51 200 |
| Aug 02, 2016 | $28.67 | $29.09 | $28.57 | $28.66 | 105 100 |
| Aug 01, 2016 | $29.09 | $29.24 | $28.61 | $28.48 | 70 300 |
| Jul 29, 2016 | $29.19 | $29.33 | $29.01 | $28.84 | 70 000 |
| Jul 28, 2016 | $28.86 | $29.36 | $28.79 | $28.94 | 56 500 |
| Jul 27, 2016 | $29.14 | $29.57 | $29.08 | $28.73 | 102 200 |
| Jul 26, 2016 | $28.99 | $29.28 | $28.66 | $28.62 | 104 000 |
| Jul 25, 2016 | $28.50 | $28.55 | $28.30 | $27.96 | 59 000 |
| Jul 22, 2016 | $28.14 | $28.76 | $28.00 | $28.07 | 70 500 |
| Jul 21, 2016 | $28.43 | $28.45 | $28.05 | $27.72 | 45 000 |
| Jul 20, 2016 | $28.64 | $28.69 | $28.42 | $28.05 | 54 400 |
| Jul 19, 2016 | $28.64 | $28.87 | $28.62 | $28.24 | 28 400 |
| Jul 18, 2016 | $28.93 | $29.00 | $28.20 | $28.24 | 62 600 |
| Jul 15, 2016 | $28.94 | $29.17 | $28.74 | $28.52 | 42 400 |
| Jul 14, 2016 | $28.97 | $29.11 | $28.77 | $28.38 | 44 000 |
| Jul 13, 2016 | $28.65 | $28.96 | $28.48 | $28.15 | 125 500 |
| Jul 12, 2016 | $28.30 | $28.90 | $28.30 | $28.33 | 63 800 |
| Jul 11, 2016 | $27.90 | $28.28 | $27.51 | $27.80 | 54 800 |
| Jul 08, 2016 | $27.75 | $28.12 | $27.70 | $27.37 | 89 300 |
| Jul 07, 2016 | $27.42 | $27.75 | $27.26 | $27.03 | 90 800 |
