First Interstate BancSystem, Inc. (FRA:4FB)
Germany · Delayed Price · Currency is EUR 30.00
-0.40 (-1.32%)
At close: Aug 26, 2026
FRA:4FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | - | -1.32% | - |
| Aug 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Aug 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Aug 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Aug 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Aug 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Aug 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Aug 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Aug 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Aug 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Aug 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Aug 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Aug 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Aug 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Aug 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.94% | - |
| Aug 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | -1.85% | - |
| Jul 31, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | 1.89% | - |
| Jul 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | -0.63% | - |
| Jul 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | - | - |
| Jul 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | -1.23% | - |
| Jul 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - | - |
| Jul 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - | - |
| Jul 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | -1.22% | - |
| Jul 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.38 | 1.23% | - |
| Jul 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - | - |
| Jul 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | -2.99% | - |
| Jul 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.97 | 2.45% | - |
| Jul 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.18 | 1.24% | - |
| Jul 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - | - |
| Jul 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | 1.90% | - |
| Jul 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.19 | -1.86% | - |
| Jul 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | 1.90% | - |
| Jul 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.19 | -2.47% | - |
| Jul 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | 1.25% | - |
| Jul 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | -2.44% | - |
| Jul 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.38 | -0.61% | - |
| Jul 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | 0.61% | - |
| Jul 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.38 | 1.23% | - |
| Jul 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - | - |
| Jun 30, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - | - |
| Jun 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | 2.53% | - |
| Jun 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.19 | -2.47% | - |
| Jun 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | 2.53% | - |
| Jun 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.19 | 3.95% | - |
| Jun 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | 0.66% | - |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.81 | -1.31% | - |
| Jun 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | 2.00% | - |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | -1.32% | - |