First Interstate BancSystem, Inc. (FRA:4FB)
Germany · Delayed Price · Currency is EUR 28.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:04 AM CET
FRA:4FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Nov 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 25, 2025 | 27.40 | 29.00 | 27.40 | 29.00 | 29.00 | 7.41% | 250 |
| Nov 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Nov 21, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | 20 |
| Nov 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Nov 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.97% | - |
| Nov 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Nov 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 10, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 1.46% | 50 |
| Nov 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | -0.72% | - |
| Nov 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | 1.47% | - |
| Nov 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | 0.74% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | 0.75% | - |
| Nov 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | -1.47% | - |
| Oct 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | - | - |
| Oct 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | -1.45% | - |
| Oct 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | 1.47% | - |
| Oct 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | -2.16% | - |
| Oct 27, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.39 | 3.73% | 1 |
| Oct 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | - | - |
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | 0.75% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.21 | - | - |
| Oct 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.21 | 0.76% | - |
| Oct 20, 2025 | 25.00 | 26.40 | 25.00 | 26.40 | 26.01 | 7.32% | 100 |
| Oct 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.24 | -8.21% | - |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | -2.90% | - |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | 4.55% | - |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.01 | -2.22% | - |
| Oct 13, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 26.60 | 0.75% | 60 |
| Oct 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | -0.74% | - |
| Oct 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | -0.74% | - |
| Oct 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | 0.74% | - |
| Oct 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | -3.57% | - |
| Oct 6, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 27.59 | 4.48% | 18 |
| Oct 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | - | - |
| Oct 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | - | - |
| Oct 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | -0.74% | - |
| Sep 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | -2.17% | - |
| Sep 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | - | - |
| Sep 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | -0.72% | - |
| Sep 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.39 | - | - |
| Sep 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.39 | -1.42% | - |
| Sep 23, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 27.78 | - | 48 |
| Sep 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.78 | -0.70% | - |