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 |
| May 31, 2016 | $29.30 | $29.30 | $28.77 | $28.97 | 143 598 |
| May 27, 2016 | $28.85 | $29.18 | $28.77 | $29.18 | 84 493 |
| May 26, 2016 | $29.12 | $29.13 | $28.73 | $28.83 | 96 735 |
| May 25, 2016 | $28.79 | $29.21 | $28.79 | $29.11 | 121 925 |
| May 24, 2016 | $27.99 | $28.74 | $27.88 | $28.70 | 106 443 |
| May 23, 2016 | $27.91 | $28.02 | $27.58 | $27.90 | 53 865 |
| May 20, 2016 | $27.69 | $28.10 | $27.68 | $27.87 | 70 603 |
| May 19, 2016 | $27.90 | $27.99 | $27.32 | $27.53 | 100 741 |
| May 18, 2016 | $26.74 | $28.02 | $26.74 | $27.93 | 102 223 |
| May 17, 2016 | $27.00 | $27.27 | $26.65 | $26.81 | 135 335 |
| May 16, 2016 | $26.86 | $27.25 | $26.75 | $27.11 | 90 508 |
| May 13, 2016 | $27.08 | $27.42 | $26.76 | $26.81 | 138 171 |
| May 12, 2016 | $27.30 | $27.50 | $26.86 | $27.02 | 111 287 |
| May 11, 2016 | $27.05 | $27.46 | $27.02 | $27.20 | 170 062 |
| May 10, 2016 | $26.81 | $27.35 | $26.81 | $27.06 | 41 811 |
| May 09, 2016 | $26.69 | $27.02 | $26.69 | $26.73 | 99 974 |
| May 06, 2016 | $26.53 | $26.79 | $26.44 | $26.78 | 90 162 |
| May 05, 2016 | $26.89 | $27.02 | $26.55 | $26.58 | 86 194 |
| May 04, 2016 | $26.96 | $27.10 | $26.43 | $26.79 | 154 973 |
| May 03, 2016 | $27.39 | $27.62 | $26.94 | $27.04 | 95 544 |
| May 02, 2016 | $27.26 | $27.74 | $27.01 | $27.68 | 143 727 |
| Apr 29, 2016 | $27.12 | $27.47 | $26.71 | $27.10 | 212 180 |
| Apr 28, 2016 | $27.34 | $27.61 | $27.20 | $27.26 | 138 117 |
| Apr 27, 2016 | $27.59 | $28.18 | $27.56 | $27.95 | 193 880 |
| Apr 26, 2016 | $28.24 | $28.99 | $27.71 | $28.20 | 206 469 |
