First Interstate BancSystem Stock Price History (NASDAQ:FIBK)

Add to My Stocks
$37.75 $1.1 (2.83%) FIBK stock closing price Apr 28, 2017 (Closing)

View and download First Interstate BancSystem stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Interstate BancSystem price to earnings ratio data. The stock price was at a 5 year high of 44.8 on 01 Mar, 2017 as seen from First Interstate BancSystem stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2838.8039.1037.6837.7517842317.723.87
2017-04-2740.3040.3038.5538.8523506718.243.99
2017-04-2640.1041.0539.8040.4024593918.974.15
2017-04-2540.3040.9040.0540.1013637618.834.12
2017-04-2440.3540.6539.7340.0515628718.804.11
2017-04-2139.0539.8038.7539.6021522718.594.06
2017-04-2038.3039.1038.2539.1013147618.364.01
2017-04-1938.0538.5537.8538.0510660417.863.90
2017-04-1837.4037.8537.0437.8518622817.773.88
2017-04-1737.2037.8036.9537.6020489317.653.86
2017-04-1337.9538.1037.0537.1014756217.423.81
2017-04-1238.8039.2038.0538.0514347817.863.90
2017-04-1138.3038.9538.2038.8516250818.243.99
2017-04-1038.8039.2038.1038.459034918.053.95
2017-04-0738.8539.1038.5038.8022870818.223.98
2017-04-0638.5539.2538.3039.1512541018.384.02
2017-04-0539.6039.8538.4538.5021910518.083.95
2017-04-0439.0039.3038.6039.2517417518.434.03
2017-04-0339.7039.7039.0039.1514833718.384.02
2017-03-3140.2040.2039.6039.6520902318.624.07
2017-03-3038.9040.3038.8040.2516380518.904.13
2017-03-2939.3039.3038.7038.9510220118.294.00
2017-03-2838.7039.4338.4039.359397818.474.04
2017-03-2738.3038.8337.1538.8012397618.223.98
2017-03-2438.9539.7038.6539.1518944218.384.02
2017-03-2338.5539.4538.3038.8514228418.243.99
2017-03-2238.2538.6037.5038.5551226618.103.96
2017-03-2141.4041.4038.5538.6019342318.123.96
2017-03-2042.0042.1541.1041.1521508019.324.22
2017-03-1742.2542.3541.4542.05114143419.744.32
2017-03-1642.4542.9042.1042.3015353919.864.34
2017-03-1542.4542.8041.8542.2514231019.844.34
2017-03-1442.1542.3841.6042.2513718319.844.34
2017-03-1342.1042.9041.7542.2516769819.844.34
2017-03-1042.7042.8541.6542.2023334019.814.33
2017-03-0942.7043.1542.4042.6020585120.004.37
2017-03-0843.5043.9042.6542.6513901920.024.38
2017-03-0743.6043.6843.1543.2011742520.284.43
2017-03-0643.5543.9543.0543.5513238720.454.47
2017-03-0343.8544.2043.6043.7014632620.524.48
2017-03-0244.9544.9543.6543.7518658620.544.49
2017-03-0144.7045.3544.6044.8016898321.034.60
2017-02-2844.2044.2043.0543.8523732720.594.50
2017-02-2744.2044.2543.7544.2520659320.784.54
2017-02-2443.7044.5043.5044.2027940420.754.54
2017-02-2343.0544.2042.9544.1527431620.734.53
2017-02-2242.6043.1542.3543.1027947020.244.42
2017-02-2142.6042.8542.4042.7523496720.074.39
2017-02-200.000.000.0042.500N/AN/A
2017-02-1742.2542.5541.9042.5016356020.344.50
2017-02-1641.9542.3541.7042.3019130820.244.48
2017-02-1541.8542.1041.5542.0016928620.104.45
2017-02-1441.6041.9241.3041.6524894619.934.41
2017-02-1341.6541.9841.4541.6512093719.934.41
2017-02-1040.5541.4040.5541.3011070619.764.37
2017-02-0939.7840.6539.7040.4527298719.354.28
2017-02-0840.2040.2039.2039.7017275319.004.20
2017-02-0740.6540.8040.0540.2523603019.264.26
2017-02-0641.4541.6640.4540.5019571919.384.29
2017-02-0341.0041.5540.6041.4519923619.834.39
2017-02-0240.4540.8540.0440.4512567919.354.28
2017-02-0141.6041.9840.3040.8019749919.524.32
2017-01-3141.4541.7541.1341.1518449319.694.36
2017-01-3041.8541.8540.8041.5515189719.884.40
2017-01-2741.7542.2041.1542.1016381720.144.46
2017-01-2641.8041.8041.2541.6514315619.934.41
2017-01-2541.9042.2541.6541.8017955320.004.43
2017-01-2441.0541.8040.9541.7018260819.954.42
2017-01-2341.3041.5540.7041.0511184619.644.35
2017-01-2040.9541.8040.9541.3012677319.764.37
2017-01-1941.1541.1540.3540.7510448619.504.32
2017-01-1841.0541.0540.4541.0011237219.624.34
2017-01-1741.7042.2540.6040.7020779419.474.31
2017-01-160.000.000.0041.950N/AN/A
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
2017-01-020.000.000.0042.550N/AN/A
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
2016-12-260.000.000.0042.300N/AN/A
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 44.8 Mar 01,2017
Min Stock Price 13.32 Jun 05,2012
Avg Stock Price 25.9

First Interstate BancSystem Historical PE ratio: Past 5 years

Max PE Ratio 21.03 Mar 01,2017
Min PE Ratio 11.46 Nov 15,2012
Avg PE Ratio 14.75

First Interstate BancSystem Historical PS ratio: Past 5 years

Max PS Ratio 4.6 Mar 01,2017
Min PS Ratio 1.49 Nov 15,2012
Avg PS Ratio 2.93

FIBK Industry Peers

Company Price Change (%)
First Midwest Bancorp (FMBI)22.710.51 (2.2%)
Old National Bancorp (ONB)16.80.35 (2.04%)
Glacier Bancorp (GBCI)33.781.09 (3.13%)
Wells Fargo (WFC)53.840.6 (1.1%)
Heartland Financial (HTLF)481.4 (2.83%)
Zions (ZION)40.030.63 (1.55%)
Guaranty Bancorp (GBNK)25.150.2 (0.79%)

First Interstate BancSystem historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Interstate BancSystem stock analysis. The price and volume changes on a daily basis is provided in the First Interstate BancSystem stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 37.75 and 178423 shares of FIBK were traded on 28 Apr, 2017. The average P/S ratio was 2.64 as can be seen by First Interstate BancSystem stock price history. .