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
2018-09-19 46.20 46.40 45.80 45.80 5,437
2018-09-18 45.95 46.10 45.70 45.95 5,519
2018-09-17 46.00 46.05 45.65 45.95 7,587
2018-09-14 45.50 46.35 45.50 46.15 7,551
2018-09-13 45.85 45.85 45.20 45.35 5,752
2018-09-12 45.95 45.95 45.25 45.75 9,453
2018-09-11 45.85 46.15 45.85 45.90 4,715
2018-09-10 46.45 46.50 45.80 45.80 6,107
2018-09-07 46.35 46.40 46.10 46.25 7,955
2018-09-06 46.90 46.90 46.55 46.625 3,995
2018-09-05 46.85 46.95 46.65 46.85 2,375
2018-09-04 46.40 47.00 46.30 46.75 6,504
2018-08-31 46.05 46.45 46.05 46.375 4,394
2018-08-30 45.80 46.40 45.75 46.00 4,452
2018-08-29 45.55 46.025 45.55 46.00 4,923
2018-08-28 46.15 46.15 45.40 45.775 3,004
2018-08-27 46.55 46.60 46.00 46.05 7,721
2018-08-24 46.70 46.75 46.20 46.25 3,765
2018-08-23 46.05 46.50 46.05 46.50 4,648
2018-08-22 46.10 46.25 45.80 46.25 7,775
2018-08-21 45.40 46.25 45.40 46.15 6,004
2018-08-20 45.65 45.65 45.30 45.50 4,880
2018-08-17 45.15 45.35 45.15 45.30 4,816
2018-08-16 44.95 45.35 44.95 45.15 6,129
2018-08-15 44.15 44.80 44.15 44.55 9,973
2018-08-14 43.65 44.30 43.65 44.25 5,490
2018-08-13 43.45 43.65 43.40 43.40 2,965
2018-08-10 43.20 43.65 43.20 43.50 1,708
2018-08-09 43.55 43.60 43.25 43.40 3,188
2018-08-08 43.25 43.825 43.20 43.75 2,382

» 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.