First Interstate BancSystem, Inc. (FRA:4FB)
Germany · Delayed Price · Currency is EUR 31.20
-0.20 (-0.64%)
At close: Jan 8, 2026
FRA:4FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Jan 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jan 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Jan 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jan 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Jan 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.55% | 188 |
| Dec 30, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 1.32% | 2 |
| Dec 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | 116 |
| Dec 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Dec 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Dec 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Dec 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Dec 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Dec 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Dec 10, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 0.69% | 172 |
| Dec 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Dec 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Dec 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Dec 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Dec 2, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.11% | 53 |
| Dec 1, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | 60 |
| 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 |