First Interstate BancSystem Stock Price History (NASDAQ:FIBK)

Add to My Stocks
$40.7 $1.25 (2.98%) FIBK stock closing price Jan 17, 2017 (Closing)

View and download First Interstate BancSystem stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with First Interstate BancSystem P/E ratio, and PS ratio. The First Interstate BancSystem stock price history chart shows that the stock price was at a high of 43.35 on 04 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1341.6542.4541.5541.959796620.074.44
2017-01-1242.0542.0540.8541.357379419.794.38
2017-01-1142.3042.3041.5542.2518189220.224.47
2017-01-1041.4042.3040.9842.3025350620.244.48
2017-01-0941.4541.9540.7541.2513161219.744.37
2017-01-0642.1542.3041.6041.809456320.004.43
2017-01-0543.0043.0541.5541.8023032920.004.43
2017-01-0442.7543.6542.3943.3525176520.744.59
2017-01-0343.1043.4042.0042.7517185220.464.53
2016-12-3042.6042.9042.4542.5515752720.364.51
2016-12-2942.7543.1042.0842.5514666820.364.51
2016-12-2842.8542.9542.5542.7011604620.434.52
2016-12-2742.5542.8542.3542.807896920.484.53
2016-12-2342.2042.5042.1042.309361120.244.48
2016-12-2242.6042.7042.0042.3521887220.264.49
2016-12-2142.5542.7542.0342.459670820.314.50
2016-12-2042.2042.7042.1542.4012168020.294.49
2016-12-1941.8542.1541.4541.9514820120.074.44
2016-12-1642.2542.6541.4541.7571516319.984.42
2016-12-1541.5542.3041.1042.3026248420.244.48
2016-12-1441.1541.6540.8041.3515896619.794.38
2016-12-1341.7542.5741.2541.6027048519.904.41
2016-12-1241.7042.3041.1041.4035904119.814.38
2016-12-0940.8541.8040.6541.8025042220.004.43
2016-12-0840.7041.1840.5541.0028540319.624.34
2016-12-0740.5040.8040.0340.5520611419.404.29
2016-12-0640.0040.4839.6840.4026374019.334.28
2016-12-0539.3539.9539.0539.8532413519.074.22
2016-12-0238.4039.2538.0539.2034534318.764.15
2016-12-0137.8538.4037.7038.4043911218.374.07
2016-11-3037.6537.9037.5537.7547982718.064.00
2016-11-2937.5037.9037.0037.3031151717.853.95
2016-11-2837.4537.9537.1537.2521502717.823.95
2016-11-2537.3037.7036.9537.5012358717.943.97
2016-11-240.000.000.0037.350N/AN/A
2016-11-2336.7037.4536.7037.3529842817.873.96
2016-11-2236.8037.1536.3036.7040103717.563.89
2016-11-2136.7536.8535.7536.6046629817.513.88
2016-11-1837.9037.9035.7036.0566602817.253.82
2016-11-1738.2538.7538.2338.4010978718.374.07
2016-11-1637.7038.3537.1538.309193918.334.06
2016-11-1537.5038.1035.0938.0516471318.214.03
2016-11-1437.4538.6534.7037.8014113718.094.00
2016-11-1135.5537.0534.8937.0519382317.733.92
2016-11-1034.2035.7034.2035.6510872017.063.78
2016-11-0932.4533.9532.4533.8013627716.173.58
2016-11-0832.0032.4032.0032.205836215.413.41
2016-11-0732.0032.3531.6532.258238015.433.42
2016-11-0431.5531.9531.4031.607811815.123.35
2016-11-0331.3031.7030.7031.557242415.103.34
2016-11-0231.7531.8030.9031.1511735114.903.30
2016-11-0131.8032.2531.7531.906062415.263.38
2016-10-3131.9532.1531.8531.909505415.263.38
2016-10-2832.1032.2031.5031.754719715.193.36
2016-10-2732.2032.3532.0532.156939815.383.40
2016-10-2631.9032.6331.8532.1515173715.383.40
2016-10-2532.0032.0031.7031.859091415.243.37
2016-10-2431.9531.9831.7031.908159916.193.41
2016-10-2131.6531.8031.5031.606654316.043.38
2016-10-2032.0032.2531.7531.904366416.193.41
2016-10-1931.9032.4531.9032.156474216.323.44
2016-10-1831.8532.6031.5531.856601216.173.41
2016-10-1731.8532.0531.5031.554193916.023.37
2016-10-1431.7531.9531.6031.753252716.123.40
2016-10-1332.1032.1031.2531.408969315.943.36
2016-10-1232.1032.5032.1032.305385516.403.45
2016-10-1132.3532.5531.8032.005032416.243.42
2016-10-1032.0532.4532.0532.202766016.353.44
2016-10-0732.1232.3031.8132.005545216.243.42
2016-10-0632.2732.4232.0132.175462716.333.44
2016-10-0532.0832.6732.0232.3314422016.413.46
2016-10-0431.3631.9031.3631.846610816.163.41
2016-10-0331.2631.4631.0331.367075115.923.35
2016-09-3031.2431.6530.9831.517873116.003.37
2016-09-2931.5431.9231.1331.168647915.823.33
2016-09-2831.5831.6331.2331.587292716.033.38
2016-09-2731.0231.5031.0031.404435115.943.36
2016-09-2631.9331.9331.0731.075889215.773.32
2016-09-2332.1232.2631.9131.996183316.243.42
2016-09-2232.1332.3432.0232.226895716.363.45
2016-09-2132.1432.5631.7732.1211267316.313.44
2016-09-2032.0132.4931.7732.2727498116.383.45
2016-09-1931.0332.0330.9331.9124391516.203.41
2016-09-1630.5931.2330.2130.9632867315.723.31
2016-09-1530.1130.5730.1130.534088815.503.27
2016-09-1430.4430.5830.1130.154810715.313.22
2016-09-1330.5830.5830.1030.375105615.423.25
2016-09-1230.5930.9230.3530.825454115.653.30
2016-09-0931.0031.1530.7630.766456115.613.29
Get more Data

First Interstate BancSystem Stock Chart

View FIBK PE ratio, PS ratio stocks charts and compare with peers.
FIBK Chart
Note: Compare First Interstate BancSystem stock price history with the index and industry peers.

First Interstate BancSystem Historical Prices: Past 5 years

Max Stock Price 43.35 Jan 04,2017
Min Stock Price 13.12 Jan 17,2012
Avg Stock Price 24.36

First Interstate BancSystem Historical PE ratio: Past 5 years

Max PE Ratio 20.74 Jan 04,2017
Min PE Ratio 11.46 Nov 15,2012
Avg PE Ratio 14.49

First Interstate BancSystem Historical PS ratio: Past 5 years

Max PS Ratio 4.59 Jan 04,2017
Min PS Ratio 1.44 Jan 17,2012
Avg PS Ratio 2.78

FIBK Industry Peers

Company Price Change (%)
Old National Bancorp (ONB)17.150.65 (3.65%)
First Midwest Bancorp (FMBI)24.130.74 (2.98%)
Glacier Bancorp (GBCI)33.881.2 (3.42%)
Wells Fargo (WFC)53.781.53 (2.77%)
Heartland Financial (HTLF)45.751.4 (2.97%)
Zions (ZION)41.772.08 (4.74%)
Guaranty Bancorp (GBNK)23.550.9 (3.68%)

First Interstate BancSystem historical quotes helps an investor analyze a company's history and do First Interstate BancSystem stock analysis . The price and volume changes on a daily basis is provided in the First Interstate BancSystem stock price history. The daily volume changes indicate the investor interest in the stock.   FIBK closed at 40.7 and traded with a volume of 207794 on the last trading day. Looking at First Interstate BancSystem stock market history data, the P/S ratio was at a low of 1.07 on 03 Oct, 2011. .