First Interstate BancSystem, Inc. (FRA:4FB)
Germany · Delayed Price · Currency is EUR 29.00
+0.20 (0.69%)
At close: Mar 27, 2026
FRA:4FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Mar 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Mar 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Mar 24, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.13% | 49 |
| Mar 23, 2026 | 27.60 | 29.00 | 27.60 | 28.20 | 28.20 | 2.17% | 550 |
| Mar 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Mar 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Mar 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Mar 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Mar 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Mar 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Mar 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Mar 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Mar 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Mar 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Mar 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Mar 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Mar 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.84% | - |
| Feb 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Feb 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Feb 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Feb 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Feb 19, 2026 | 31.20 | 31.80 | 31.20 | 31.40 | 31.40 | -0.63% | 71 |
| Feb 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Feb 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Feb 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Feb 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Feb 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Feb 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Feb 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 1.91% | - |
| Feb 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.01 | -1.88% | - |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 1.91% | - |
| Feb 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.01 | 1.95% | - |
| Feb 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.42 | 4.76% | - |
| Feb 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.04 | -2.00% | - |
| Jan 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | -0.66% | - |
| Jan 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | -1.31% | - |
| Jan 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.22 | -0.65% | - |
| Jan 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.42 | 2.67% | - |
| Jan 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | -6.83% | - |
| Jan 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | - | - |
| Jan 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | 5.92% | - |
| Jan 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.02 | -1.94% | - |
| Jan 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | -0.64% | - |
| Jan 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.81 | -1.89% | - |