Quantcast
FIBK

First Interstate BancSystem, Inc. Class A Common Stock Historical Stock Prices

$43.3
*  
0.10
0.23%
Get FIBK Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading FIBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FIBK Pre-Market
 
 
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 22-MAR-2018 TO 22-JUN-2018

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 43.70 43.75 42.80 43.30 1,000,566
06/22/2018 43.7 43.75 42.8 43.3 988,821
06/21/2018 43.6 43.9 43.15 43.4 155,660
06/20/2018 43.85 44 43.45 43.6 213,880
06/19/2018 43 43.6 42.651 43.55 206,473
06/18/2018 43 43.45 42.6 43.15 162,734
06/15/2018 43 43.475 42.65 43 411,417
06/14/2018 43.3 43.3 42.75 43.15 152,784
06/13/2018 43.2 43.65 42.9 43.1 211,969
06/12/2018 43.8 43.875 42.975 43.2 199,906
06/11/2018 44.7 44.85 43.65 43.7 191,291
06/08/2018 44.6 44.85 44.5 44.75 147,688
06/07/2018 44.55 44.95 44.5 44.55 209,256
06/06/2018 44.25 44.55 44.2 44.5 220,854
06/05/2018 44.1 44.25 43.8 44.1 174,005
06/04/2018 44.05 44.25 43.9 44.1 211,313
06/01/2018 43.95 44.2 43.3 43.95 163,910
05/31/2018 44.1 44.25 43.55 43.65 184,224
05/30/2018 43.7 44.15 43.7 44.05 226,279
05/29/2018 43.6 43.95 43.2 43.45 206,075
05/25/2018 43.95 44.15 43.75 44.05 151,840
05/24/2018 44 44.05 43.6 44.05 264,963
05/23/2018 44 44.15 43.8 44.05 147,689
05/22/2018 43.8 44.4092 43.8 44 159,275
05/21/2018 43 43.85 43 43.8 302,293
05/18/2018 43.1 43.15 42.8 43 155,231
05/17/2018 42.7 43.1 42.65 43.05 209,705
05/16/2018 42.3 42.75 42.15 42.7 160,957
05/15/2018 41.65 42.35 40.7 42.25 228,376
05/14/2018 42 42 41.35 41.9 269,945
05/11/2018 41.7 42.05 41.3 41.8 149,974
05/10/2018 42 42.05 41.6 41.85 117,509
05/09/2018 41.75 42.15 41.505 41.95 139,358
05/08/2018 41.25 41.75 41.05 41.7 161,290
05/07/2018 40.9 41.2 40.525 41.05 136,604
05/04/2018 40.3 41.2 40.175 40.9 113,297
05/03/2018 40.8 40.85 40.15 40.5 130,007
05/02/2018 40.75 41.5 40.4 40.85 204,542
05/01/2018 40.4 40.75 39.8 40.7 254,131
04/30/2018 41.55 41.75 40.45 40.5 372,543
04/27/2018 41.5 41.95 41.3 41.3 291,634
04/26/2018 41.4 41.6 40.1 41.4 535,252
04/25/2018 40.7 40.95 40.05 40.1 134,169
04/24/2018 40.55 41.3 40.45 40.75 121,834
04/23/2018 40.15 40.65 40.1 40.45 72,492
04/20/2018 39.85 40.4 39.85 40 102,414
04/19/2018 39.4 40.1 39.4 39.9 79,974
04/18/2018 39.7 39.75 39.25 39.45 100,263
04/17/2018 40.05 40.15 39.3 39.55 75,344
04/16/2018 39.75 40.1 39.5 39.95 78,266
04/13/2018 40.35 40.35 39.45 39.5 77,413
04/12/2018 39.9 40.2 39.75 40.05 215,559
04/11/2018 39.7 39.85 39.4 39.65 162,560
04/10/2018 39.65 39.9 39.4 39.85 184,927
04/09/2018 39.65 40.05 39.15 39.15 115,454
04/06/2018 40 40.3 38.925 39.3 119,926
04/05/2018 40.4 40.5 40.05 40.35 149,412
04/04/2018 39.2 40.25 38.7 40.1 245,985
04/03/2018 39.3 39.85 39.1 39.75 196,253
04/02/2018 39.55 39.85 39.05 39.2 359,909
03/29/2018 39.7 39.975 39.25 39.55 160,057
03/28/2018 39.15 39.8 38.8 39.5 104,424
03/27/2018 39.55 39.65 38.85 39.05 215,238
03/26/2018 38.95 39.5 38.85 39.4 100,634
03/23/2018 39.75 40 38.4 38.4 188,278
03/22/2018 40.45 40.65 39.5 39.6 99,250
*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?

Smart Portfolio