First Interstate BancSystem, Inc. (FRA:4FB)
Germany · Delayed Price · Currency is EUR 32.00
-0.40 (-1.23%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:4FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jul 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jul 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jul 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Jul 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jul 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Jul 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Jul 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jul 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Jul 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jul 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Jul 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Jul 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Jul 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Jul 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jul 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Jul 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Jul 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jun 30, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jun 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Jun 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Jun 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Jun 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Jun 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jun 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jun 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jun 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jun 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Jun 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jun 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jun 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Jun 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Jun 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Jun 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Jun 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Jun 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Jun 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| May 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| May 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| May 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| May 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| May 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| May 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| May 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| May 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |