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 |
| Jul 06, 2016 | $26.94 | $27.55 | $26.89 | $27.00 | 45 200 |
| Jul 05, 2016 | $27.55 | $27.55 | $26.97 | $26.70 | 39 800 |
| Jul 01, 2016 | $28.08 | $28.08 | $27.50 | $27.31 | 41 200 |
| Jun 30, 2016 | $27.69 | $28.14 | $27.38 | $27.70 | 62 600 |
| Jun 29, 2016 | $27.44 | $27.56 | $27.05 | $27.12 | 63 700 |
| Jun 28, 2016 | $26.87 | $27.35 | $26.50 | $26.50 | 96 400 |
| Jun 27, 2016 | $26.66 | $26.84 | $26.45 | $26.13 | 195 900 |
| Jun 24, 2016 | $27.49 | $27.80 | $26.86 | $26.51 | 133 600 |
| Jun 23, 2016 | $28.17 | $28.72 | $28.17 | $28.31 | 59 100 |
| Jun 22, 2016 | $27.91 | $28.22 | $27.82 | $27.44 | 42 800 |
| Jun 21, 2016 | $27.84 | $27.96 | $27.57 | $27.49 | 52 200 |
| Jun 20, 2016 | $27.66 | $28.13 | $27.66 | $27.48 | 95 500 |
| Jun 17, 2016 | $27.30 | $27.56 | $27.00 | $26.98 | 196 100 |
| Jun 16, 2016 | $27.30 | $27.33 | $26.95 | $27.22 | 78 875 |
| Jun 15, 2016 | $27.45 | $27.97 | $26.96 | $27.45 | 74 541 |
| Jun 14, 2016 | $28.08 | $28.35 | $27.44 | $27.60 | 53 571 |
| Jun 13, 2016 | $28.34 | $28.76 | $28.01 | $28.13 | 86 107 |
| Jun 10, 2016 | $28.44 | $28.80 | $28.36 | $28.51 | 91 076 |
| Jun 09, 2016 | $28.89 | $29.10 | $28.35 | $28.76 | 40 292 |
| Jun 08, 2016 | $28.83 | $29.25 | $28.50 | $29.10 | 58 093 |
| Jun 07, 2016 | $28.99 | $29.01 | $28.77 | $28.77 | 70 076 |
| Jun 06, 2016 | $28.80 | $29.37 | $28.75 | $29.03 | 85 749 |
| Jun 03, 2016 | $28.88 | $28.88 | $28.11 | $28.82 | 58 426 |
| Jun 02, 2016 | $29.11 | $29.38 | $28.76 | $29.16 | 149 604 |
| Jun 01, 2016 | $28.94 | $29.29 | $28.67 | $29.28 | 96 259 |
