First Interstate BancSystem, Inc. (FRA:4FB)
Germany · Delayed Price · Currency is EUR 31.20
-0.20 (-0.64%)
Last updated: Feb 20, 2026, 8:04 AM CET
FRA:4FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.41 | 2.58% | - |
| Jan 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | - | - |
| Jan 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | -0.64% | - |
| Jan 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.81 | -1.89% | - |
| Jan 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.41 | - | - |
| Jan 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.41 | 1.92% | - |
| Jan 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.81 | -0.64% | - |
| Jan 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.01 | 3.29% | - |
| Jan 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.02 | 1.33% | - |
| Jan 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | 2.04% | - |
| Jan 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.04 | -4.55% | 188 |
| Dec 30, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.42 | 1.32% | 2 |
| Dec 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.02 | 0.66% | 116 |
| Dec 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | - | - |
| Dec 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | 0.67% | - |
| Dec 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | - | - |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | - | - |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | - | - |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | -0.66% | - |
| Dec 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | - | - |
| Dec 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | - | - |
| Dec 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | 4.14% | - |
| Dec 10, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.64 | 0.69% | 172 |
| Dec 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.44 | -0.69% | - |
| Dec 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | 0.69% | - |