FIBK

First Interstate BancSystem, Inc. Historical Stock Prices

$26.45
*  
0.06
0.23%
Get FIBK Alerts
*Delayed - data as of Mar. 2, 2015 13:51 ET  -  Find a broker to begin trading FIBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FIBK Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
13:51  26.34  26.59  26.23  26.45 89,484
02/27/2015 26.64 26.71 26.38 26.39 85,539
02/26/2015 26.5 26.83 26.41 26.83 67,466
02/25/2015 26.65 26.74 26.5 26.6 70,490
02/24/2015 26.53 27 26.49 26.7 52,258
02/23/2015 26.5 26.57 26.07 26.56 85,641
02/20/2015 26.52 26.65 26 26.63 82,023
02/19/2015 26.09 26.5799 26.02 26.49 121,902
02/18/2015 26.24 26.48 25.97 26.08 124,809
02/17/2015 26.15 26.52 25.99 26.39 165,910
02/13/2015 26.15 26.515 26.05 26.15 142,674
02/12/2015 25.9 26.4 25.72 26.09 144,949
02/11/2015 25.73 26.01 25.64 25.72 135,303
02/10/2015 25.98 26.05 25.68 25.91 125,753
02/09/2015 26.09 26.41 25.76 25.82 134,977
02/06/2015 25.86 26.5 25.86 26.26 134,704
02/05/2015 25.18 25.88 25.18 25.74 185,148
02/04/2015 25.46 25.83 25 25.04 202,810
02/03/2015 25.05 25.98 25.05 25.64 117,880
02/02/2015 24 25.12 24 24.99 167,172
01/30/2015 24.44 24.49 23.88 23.9 263,483
01/29/2015 24.3 24.87 24.21 24.7 221,561
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
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?