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
2018-06-22 43.50 43.60 42.825 43.15 10,114
2018-06-21 43.40 43.90 43.20 43.375 6,359
2018-06-20 43.80 43.80 43.50 43.60 6,440
2018-06-19 43.10 43.60 43.10 43.55 14,398
2018-06-18 42.65 43.35 42.65 43.175 3,305
2018-06-15 42.80 43.45 42.70 42.95 14,677
2018-06-14 43.10 43.175 42.75 43.175 4,201
2018-06-13 43.15 43.65 42.90 43.20 6,182
2018-06-12 43.60 43.65 43.00 43.25 3,945
2018-06-11 44.70 44.70 43.70 43.75 4,827
2018-06-08 44.65 44.80 44.65 44.70 5,414
2018-06-07 44.75 44.90 44.55 44.65 8,155
2018-06-06 44.35 44.55 44.20 44.475 10,298
2018-06-05 44.30 44.30 43.85 44.10 6,830
2018-06-04 44.00 44.20 43.925 44.05 7,461
2018-06-01 43.95 44.175 43.80 43.925 6,675
2018-05-31 44.10 44.20 43.60 43.675 4,368
2018-05-30 43.80 44.10 43.80 43.975 8,822
2018-05-29 43.55 43.85 43.25 43.425 7,522
2018-05-25 44.05 44.10 43.80 44.00 3,504
2018-05-24 44.05 44.05 43.60 44.00 10,681
2018-05-23 43.85 44.10 43.85 44.025 3,463
2018-05-22 44.00 44.35 44.00 44.00 3,593
2018-05-21 43.20 43.80 43.15 43.65 11,994
2018-05-18 43.00 43.15 42.90 43.00 4,571
2018-05-17 42.65 43.05 42.65 43.05 4,036
2018-05-16 42.40 42.70 42.175 42.60 5,390
2018-05-15 41.70 42.30 41.70 42.30 4,766
2018-05-14 41.95 41.95 41.40 41.80 9,310
2018-05-11 41.90 42.00 41.80 41.80 3,116

» 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.