FIRST INTST BANCSYSTEM Historical Stock Price

Below is the stock price history for First Intst Bancsystem FIBK. Data is recorded each day for the historical open, high, low, close and volume. The First Intst Bancsystem stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Intst Bancsystem Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 39.62 39.82 38.50 38.71 17,020
2018-12-10 39.91 39.91 39.10 39.51 18,352
2018-12-07 40.16 40.75 39.79 40.19 15,486
2018-12-06 40.17 40.23 39.40 40.19 7,186
2018-12-04 42.76 42.77 40.41 40.49 11,485
2018-12-03 43.24 43.31 42.56 42.96 10,132
2018-11-30 43.33 43.64 43.26 43.46 8,546
2018-11-29 43.45 43.45 42.81 43.19 7,890
2018-11-28 42.84 43.52 42.36 43.41 15,509
2018-11-27 42.465 43.13 42.465 42.98 17,900
2018-11-26 42.21 43.08 42.21 42.94 5,106
2018-11-23 41.93 42.55 41.93 42.27 2,926
2018-11-21 41.84 42.73 41.80 41.96 13,548
2018-11-20 42.82 42.82 42.08 42.26 16,754
2018-11-19 43.24 43.41 42.80 42.92 5,289
2018-11-16 43.33 43.33 42.90 43.10 10,040
2018-11-15 42.26 43.02 42.00 43.02 10,723
2018-11-14 43.41 43.43 41.98 42.30 9,477
2018-11-13 42.73 43.64 42.73 43.17 17,612
2018-11-12 42.77 43.01 42.69 42.75 11,755
2018-11-09 42.77 42.89 42.57 42.77 12,196
2018-11-08 42.24 42.75 42.24 42.71 11,025
2018-11-07 42.86 42.86 42.10 42.47 12,849
2018-11-06 42.63 42.99 42.31 42.79 10,124
2018-11-05 42.39 42.58 41.92 42.50 24,278
2018-11-02 41.99 42.02 41.65 42.01 16,007
2018-11-01 41.76 42.04 41.55 41.65 10,063
2018-10-31 42.30 42.32 41.46 41.49 10,812
2018-10-30 41.83 41.83 41.41 41.70 16,508
2018-10-29 41.50 41.99 41.42 41.67 9,785

» More First Intst Bancsystem Stock Price History

To see other companies like First Intst Bancsystem (FIBK), view our stock market today for news, and other data.