FIBK

First Interstate BancSystem, Inc. Historical Stock Prices

$24.36
*  
0.65
2.6%
Get FIBK Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading FIBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  25.08  26.19  24.33  24.36 253,151
01/28/2015 25.08 26.19 24.33 24.36 253,151
01/27/2015 25.18 25.55 24.98 25.01 185,188
01/26/2015 25.07 25.41 24.86 25.32 79,894
01/23/2015 24.69 25.27 24.69 25.18 128,660
01/22/2015 24.23 24.84 24.0629 24.72 134,537
01/21/2015 24.23 24.5 24.05 24.1 115,133
01/20/2015 24.47 24.79 24.06 24.26 105,877
01/16/2015 24.13 24.7599 24.13 24.45 133,038
01/15/2015 24.35 24.558 23.98 24.21 128,089
01/14/2015 24.68 24.86 24.134 24.39 94,394
01/13/2015 25.51 25.99 24.83 24.97 172,174
01/12/2015 25.48 25.66 25.2 25.56 153,580
01/09/2015 26.22 26.256 25.62 25.64 58,221
01/08/2015 26.01 26.27 25.76 26.25 83,075
01/07/2015 25.78 26.08 25.61 25.82 96,028
01/06/2015 26.62 26.74 25.63 25.67 147,109
01/05/2015 27.05 27.19 26.56 26.63 152,408
01/02/2015 28 28 26.95 27.26 87,191
12/31/2014 28 28 27.77 27.82 99,131
12/30/2014 27.86 28 27.731 27.88 35,277
12/29/2014 27.76 28.19 27.76 27.91 64,391
12/26/2014 27.6 27.83 27.37 27.76 66,527
12/24/2014 27.71 27.805 27.34 27.46 37,237
12/23/2014 27.6 28 27.44 27.63 89,193
12/22/2014 27.27 27.57 27.18 27.55 87,731
12/19/2014 27.11 27.4599 26.96 27.22 409,568
12/18/2014 27.13 27.36 26.95 27.155 132,602
12/17/2014 26.43 26.89 26.01 26.82 161,967
12/16/2014 26.51 26.9996 26.28 26.31 176,514
12/15/2014 27.02 27.69 26.59 26.63 119,832
12/12/2014 27.11 27.515 26.95 27.05 140,639
12/11/2014 27.28 27.68 27.04 27.39 132,249
12/10/2014 28.19 28.21 27.14 27.29 182,213
12/09/2014 27.79 28.29 27.53 28.26 165,695
12/08/2014 28.35 28.74 27.99 28.06 238,654
12/05/2014 27.92 28.75 27.79 28.36 190,585
12/04/2014 28 28.16 27.73 28.01 117,668
12/03/2014 27.91 28.08 27.73 28.01 156,707
12/02/2014 27.63 28.14 27.63 27.88 200,921
12/01/2014 27.94 27.94 27.56 27.62 232,754
11/28/2014 28.23 28.28 28.04 28.12 104,843
11/26/2014 28.24 28.29 28.08 28.2 53,748
11/25/2014 28.35 28.5 28.14 28.21 124,233
11/24/2014 28 28.465 28 28.43 103,171
11/21/2014 28.14 28.32 27.87 28.01 200,478
11/20/2014 27.61 27.986 27.5 27.94 93,987
11/19/2014 28.38 28.38 27.71 28.12 63,468
11/18/2014 28.39 28.65 28.26 28.46 68,142
11/17/2014 28.92 28.9475 28.4 28.41 59,608
11/14/2014 29.19 29.36 28.86 28.92 109,968
11/13/2014 29.53 29.715 29.16 29.23 97,311
11/12/2014 29.1 29.57 28.98 29.53 81,847
11/11/2014 29.23 29.41 29.01 29.19 60,809
11/10/2014 29.41 29.425 28.98 29.29 90,191
11/07/2014 29.05 29.37 28.75 29.37 115,248
11/06/2014 28.9 29.09 28.77 28.98 91,134
11/05/2014 29.28 29.49 28.85 28.93 124,391
11/04/2014 29.12 29.17 28.74 29.06 120,045
11/03/2014 29.34 29.47 28.83 29.33 152,741
10/31/2014 29.31 29.49 29.0625 29.34 152,105
10/30/2014 28.97 29.29 28.77 29.03 185,954
10/29/2014 28.72 29.216 28.59 29.14 188,569
10/28/2014 28.35 28.95 27.826 28.605 210,965
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.

Research Brokers before you trade

Want to trade FX?