First Interstate BancSystem Stock Price History (NASDAQ:FIBK)

Add to My Stocks
$39.2 $0.8 (2.08%) FIBK stock closing price Dec 02, 2016 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2537.3037.7036.9537.5012358717.943.97
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
2016-11-0932.4533.9532.4533.8013627717.163.62
2016-11-0832.0032.4032.0032.205836216.353.44
2016-11-0732.0032.3531.6532.258238016.373.45
2016-11-0431.5531.9531.4031.607811816.043.38
2016-11-0331.3031.7030.7031.557242416.023.37
2016-11-0231.7531.8030.9031.1511735115.813.33
2016-11-0131.8032.2531.7531.906062416.193.41
2016-10-3131.9532.1531.8531.909505416.193.41
2016-10-2832.1032.2031.5031.754719716.123.40
2016-10-2732.2032.3532.0532.156939816.323.44
2016-10-2631.9032.6331.8532.1515173716.323.44
2016-10-2532.0032.0031.7031.859091416.173.41
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
2016-09-0831.1531.1530.8431.064035715.773.32
2016-09-0730.6131.0730.3731.057678715.763.32
2016-09-0631.1231.1230.5030.624990415.543.28
2016-09-0230.7931.0030.5531.006031115.743.32
2016-09-0130.8830.8830.1630.705617615.583.28
2016-08-3130.8430.9430.4630.746253515.603.29
2016-08-3030.6230.7930.4630.765369115.613.29
2016-08-2930.4030.6430.3730.464045215.463.26
2016-08-2630.4930.5930.2030.367411815.413.25
2016-08-2530.2630.4530.0230.4111833015.443.25
2016-08-2430.1530.4130.0830.226515415.343.23
2016-08-2330.3530.5030.0830.095821915.273.22
2016-08-2230.0630.3129.7830.183448715.323.23
2016-08-1930.0130.2829.9830.096982415.273.22
2016-08-1829.7130.1429.6730.1410012815.303.22
2016-08-1729.8429.9329.7329.793913215.123.19
2016-08-1629.8929.9929.5529.746935815.103.18
2016-08-1529.6729.9429.6729.863932815.163.19
2016-08-1229.5029.6429.2929.586006115.023.16
2016-08-1129.5829.7129.3929.554463815.003.16
2016-08-1029.8629.9929.3329.404025914.923.14
2016-08-0929.6429.8429.5929.794772215.123.19
2016-08-0829.9230.0029.5229.624673015.043.17
2016-08-0529.3129.9729.1329.869212315.163.19
2016-08-0429.0629.2929.0129.048081014.743.11
2016-08-0328.8829.2728.8829.065116414.753.11
2016-08-0228.6729.0928.5728.8610513414.653.09
2016-08-0129.0929.2428.6128.687053514.563.07
2016-07-2929.1929.3329.0129.047066714.743.11
2016-07-2828.8629.3628.7929.145693214.793.12
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 39.2 Dec 02,2016
Min Stock Price 11.77 Dec 19,2011
Avg Stock Price 23.7

First Interstate BancSystem Historical PE ratio: Past 5 years

Max PE Ratio 18.76 Dec 02,2016
Min PE Ratio 11.46 Nov 15,2012
Avg PE Ratio 14.36

First Interstate BancSystem Historical PS ratio: Past 5 years

Max PS Ratio 4.15 Dec 02,2016
Min PS Ratio 1.29 Dec 19,2011
Avg PS Ratio 2.71

FIBK Industry Peers

Company Price Change (%)
Park National (PRK)110.970.26 (0.23%)
First Financial Bancorp. (FFBC)26.850.15 (0.56%)
Glacier Bancorp (GBCI)34.510.56 (1.6%)
Wells Fargo (WFC)53.580.76 (1.4%)
Heartland Financial (HTLF)43.40.2 (0.46%)
Zions (ZION)40.240.17 (0.42%)
Guaranty Bancorp (GBNK)21.40.1 (0.47%)

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 39.2 and traded with a volume of 345343 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. .