FIBK

First Interstate BancSystem, Inc. Historical Stock Prices

$27.31
*  
0.21
0.76%
Get FIBK Alerts
*Delayed - data as of May 22, 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 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.55  27.61  27.08  27.31 64,511
05/22/2015 27.55 27.61 27.08 27.31 64,511
05/21/2015 27.68 27.77 27.4 27.52 40,537
05/20/2015 27.68 27.75 27.45 27.63 84,651
05/19/2015 27.32 27.66 27.15 27.59 48,450
05/18/2015 26.88 27.29 26.77 27.2 96,514
05/15/2015 27.41 27.41 26.65 26.83 113,939
05/14/2015 27.34 27.52 27.12 27.45 78,670
05/13/2015 27.26 27.35 27 27.28 56,935
05/12/2015 27.09 27.19 26.69 27.15 62,760
05/11/2015 27.08 27.3099 26.92 27.15 75,979
05/08/2015 27.11 27.449 26.75 27.07 72,565
05/07/2015 27.16 27.43 26.85 26.94 89,755
05/06/2015 27.31 27.36 26.91 27.16 101,541
05/05/2015 27.08 27.26 26.91 27.17 113,240
05/04/2015 27.08 27.3 26.95 27.12 86,203
05/01/2015 27.15 27.5 26.65 27.11 119,493
04/30/2015 27.38 27.48 26.98 27.06 157,078
04/29/2015 27.25 27.54 26.91 27.51 242,655
04/28/2015 27.25 28.14 27.25 27.77 121,388
04/27/2015 28.06 28.27 27.395 27.79 79,711
04/24/2015 28.23 28.3 27.99 28.06 59,687
04/23/2015 28.26 28.47 28.0901 28.24 84,458
04/22/2015 28.06 28.47 27.77 28.41 98,446
04/21/2015 28.09 28.25 27.94 28.13 79,483
04/20/2015 27.9 28.24 27.7 27.99 63,621
04/17/2015 27.94 28.06 27.6 27.73 109,215
04/16/2015 28.4 28.44 28.14 28.18 72,501
04/15/2015 27.9 28.46 27.82 28.39 131,062
04/14/2015 28.15 28.15 27.65 27.81 185,250
04/13/2015 27.6 28.19 27.4 28.16 437,291
04/10/2015 27.53 27.71 27.39 27.55 540,072
04/09/2015 27.41 27.56 27.25 27.45 263,904
04/08/2015 27.3 27.58 27.25 27.55 195,042
04/07/2015 27.46 27.78 27.24 27.49 76,187
04/06/2015 27.76 27.76 27.2 27.53 131,306
04/02/2015 27.83 28 27.664 27.89 84,869
04/01/2015 27.78 27.9399 27.42 27.77 71,424
03/31/2015 27.55 27.86 27.48 27.82 65,153
03/30/2015 27.34 27.99 27.29 27.71 99,462
03/27/2015 26.84 27.24 26.61 27.13 83,310
03/26/2015 26.61 26.94 26.15 26.91 65,613
03/25/2015 27.15 27.15 26.62 26.68 56,104
03/24/2015 27.24 27.36 26.99 27.07 66,491
03/23/2015 27.62 27.7 27.1 27.21 90,245
03/20/2015 27.18 27.65 26.76 27.62 154,751
03/19/2015 26.86 27.09 26.49 27.08 72,839
03/18/2015 27.23 27.44 26.62 26.91 154,422
03/17/2015 27.11 27.35 26.445 27.25 120,787
03/16/2015 27.63 27.63 27.14 27.25 102,938
03/13/2015 27.61 27.61 26.94 27.48 59,302
03/12/2015 26.9 27.59 26.64 27.58 89,263
03/11/2015 26.62 26.78 26.38 26.67 66,432
03/10/2015 26.96 26.96 26.6 26.65 89,909
03/09/2015 26.93 27.48 26.92 27.28 72,242
03/06/2015 26.39 27.33 26.39 26.96 185,194
03/05/2015 26.31 26.6 26.06 26.56 93,554
03/04/2015 26.26 26.39 26.12 26.28 133,814
03/03/2015 26.34 26.55 26.16 26.32 143,714
03/02/2015 26.34 26.66 26.23 26.5 145,523
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?