Home > Quotes > FIBK > Historical Prices

First Interstate BancSystem, Inc. Historical Stock Prices

FIBK 
$20.62
*  
0.01
  negative  
0.05%
Get FIBK Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  20.73  20.73  20.58  20.62 72,716
05/17/2013 20.73 20.73 20.58 20.62 72,716
05/16/2013 20.59 20.63 20.4 20.63 87,160
05/15/2013 20.19 20.67 20.11 20.59 127,228
05/14/2013 20.28 20.28 20.031 20.19 119,256
05/13/2013 20.29 20.35 19.99 20.2 99,375
05/10/2013 20.49 20.53 20.11 20.42 48,542
05/09/2013 20.48 20.57 20.32 20.44 106,541
05/08/2013 20.16 20.49 19.9 20.45 114,549
05/07/2013 20 20.31 19.7601 20.23 95,138
05/06/2013 19.59 20 19.47 19.91 53,799
05/03/2013 19.82 20.1499 19.436 19.59 85,082
05/02/2013 19.61 19.92 19.46 19.68 60,634
05/01/2013 20.15 20.25 19.4801 19.7 126,445
04/30/2013 19.53 20.36 19.48 20.32 160,096
04/29/2013 19.32 19.92 19.2701 19.53 135,340
04/26/2013 19.22 19.25 18.75 19.19 106,231
04/25/2013 19.25 19.25 19.08 19.23 172,454
04/24/2013 19.03 19.25 19 19.21 209,159
04/23/2013 18.44 19.09 18.44 18.89 181,234
04/22/2013 18.31 18.45 17.87 18.21 146,702
04/19/2013 18.43 18.62 18.31 18.56 83,906
04/18/2013 18.6 18.6 18.25 18.47 196,222
04/17/2013 18.61 18.78 18.17 18.51 115,870
04/16/2013 18.19 18.64 18.15 18.62 173,024
04/15/2013 18.28 18.616 17.871 17.995 151,099
04/12/2013 18.81 18.9 18.25 18.43 107,714
04/11/2013 19.25 19.2799 18.6501 18.85 110,032
04/10/2013 18.71 19.38 18.66 19.25 177,283
04/09/2013 18.52 19 18.2601 18.6 117,578
04/08/2013 18.41 18.5499 18.16 18.43 95,710
04/05/2013 18.04 18.36 18.04 18.34 44,587
04/04/2013 18.61 18.76 18.0299 18.32 80,495
04/03/2013 19 19 18.56 18.6 65,561
04/02/2013 18.9 19.02 18.62 18.94 167,534
04/01/2013 18.81 19 18.46 18.76 89,170
03/28/2013 19 19.04 18.8 18.81 159,078
03/27/2013 19.07 19.096 18.83 18.91 79,876
03/26/2013 19.37 19.489 19.12 19.25 55,504
03/25/2013 19.23 19.48 19.1679 19.33 40,185
03/22/2013 19.17 19.17 19.01 19.09 29,389
03/21/2013 19.03 19.25 18.93 19.01 58,609
03/20/2013 19.16 19.23 18.966 19.1 47,923
03/19/2013 19.34 19.34 18.69 18.99 61,828
03/18/2013 19.08 19.51 18.83 19.18 59,857
03/15/2013 19.23 19.7 19.03 19.34 113,829
03/14/2013 18.77 19.19 18.7299 19.16 58,244
03/13/2013 18.66 18.84 18.6 18.68 101,990
03/12/2013 18.67 18.8 18.57 18.73 75,164
03/11/2013 18.7 18.74 18.4 18.56 78,646
03/08/2013 18.7 19 18.7 18.76 72,795
03/07/2013 18.85 18.88 18.56 18.65 83,834
03/06/2013 18.41 18.806 18.3001 18.79 61,759
03/05/2013 18.66 19 18.2601 18.44 65,615
03/04/2013 17.81 18.6 17.81 18.51 89,147
03/01/2013 18.08 18.25 17.85 17.95 74,962
02/28/2013 17.91 18.43 17.86 18.27 100,944
02/27/2013 18.02 18.119 17.25 17.88 104,058
02/26/2013 17.71 18.15 17.65 17.97 167,759
02/25/2013 18.22 18.38 17.5 17.58 114,604
02/22/2013 17.55 17.95 17.45 17.9 65,899
02/21/2013 17.33 17.55 17.3 17.53 54,910
02/20/2013 17.62 17.63 17.25 17.26 133,720
02/19/2013 17.6 17.87 17.3 17.53 135,291
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.