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
2017-11-22 38.45 38.65 38.05 38.05 2,932
2017-11-21 38.35 38.55 38.20 38.50 4,638
2017-11-20 38.05 38.225 37.85 38.225 2,862
2017-11-17 37.30 37.90 37.25 37.825 2,168
2017-11-16 37.60 37.65 37.50 37.575 1,953
2017-11-15 37.25 37.70 37.25 37.55 8,608
2017-11-14 37.25 37.55 37.25 37.50 11,983
2017-11-13 36.60 37.20 36.50 37.20 3,418
2017-11-10 36.90 37.10 36.65 36.65 6,342
2017-11-09 37.20 37.50 36.65 36.85 5,193
2017-11-08 37.20 37.70 37.15 37.475 2,063
2017-11-07 38.85 38.85 37.85 37.90 4,393
2017-11-06 38.50 39.05 38.50 39.00 4,259
2017-11-03 38.85 38.85 38.70 38.80 1,292
2017-11-02 38.30 39.05 38.30 39.00 3,031
2017-11-01 39.35 39.35 38.25 38.75 8,559
2017-10-31 38.75 39.55 38.60 39.475 4,899
2017-10-30 38.15 38.15 37.625 37.80 3,542
2017-10-27 38.60 39.00 38.60 38.875 2,352
2017-10-26 38.35 38.65 38.35 38.525 2,873
2017-10-25 38.25 38.25 37.75 38.10 6,178
2017-10-24 38.60 38.60 38.25 38.275 2,000
2017-10-23 38.75 38.75 38.175 38.225 3,370
2017-10-20 38.55 38.65 38.40 38.65 4,547
2017-10-19 38.00 38.275 37.90 38.20 4,163
2017-10-18 38.05 38.25 38.05 38.125 1,897
2017-10-17 38.25 38.25 37.75 37.80 6,077
2017-10-16 38.45 38.45 38.20 38.35 1,286
2017-10-13 38.15 38.30 38.00 38.10 5,122
2017-10-12 38.45 38.75 38.425 38.425 5,036

» 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.