First Interstate BancSystem, Inc. (FIBK)
NASDAQ: FIBK · Real-Time Price · USD
30.60
+0.54 (1.81%)
Aug 13, 2025, 4:00 PM - Market closed
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.08 | 30.69 | 30.02 | 30.59 | 30.59 | 1.80% | 751,331 |
| Aug 12, 2025 | 29.09 | 30.09 | 28.94 | 30.05 | 30.05 | 4.20% | 903,659 |
| Aug 11, 2025 | 28.92 | 28.99 | 28.64 | 28.84 | 28.84 | -1.37% | 664,806 |
| Aug 8, 2025 | 29.11 | 29.38 | 28.85 | 29.24 | 28.77 | 1.53% | 840,446 |
| Aug 7, 2025 | 29.53 | 29.53 | 28.57 | 28.80 | 28.34 | -1.27% | 887,178 |
| Aug 6, 2025 | 29.75 | 29.97 | 29.04 | 29.17 | 28.70 | -1.82% | 1,005,319 |
| Aug 5, 2025 | 29.38 | 29.78 | 28.88 | 29.71 | 29.23 | 1.47% | 1,330,798 |
| Aug 4, 2025 | 28.61 | 29.30 | 28.44 | 29.28 | 28.81 | 3.06% | 1,093,032 |
| Aug 1, 2025 | 28.28 | 28.61 | 27.60 | 28.41 | 27.95 | -1.32% | 1,214,189 |
| Jul 31, 2025 | 28.73 | 28.93 | 28.35 | 28.79 | 28.33 | 0.66% | 1,248,458 |
| Jul 30, 2025 | 29.34 | 29.60 | 28.24 | 28.60 | 28.14 | -2.65% | 1,938,769 |
| Jul 29, 2025 | 29.91 | 30.00 | 29.17 | 29.38 | 28.91 | -0.91% | 1,021,823 |
| Jul 28, 2025 | 29.69 | 29.80 | 29.55 | 29.65 | 29.18 | -0.27% | 599,907 |
| Jul 25, 2025 | 29.49 | 29.73 | 29.06 | 29.73 | 29.25 | 0.68% | 734,370 |
| Jul 24, 2025 | 30.32 | 30.33 | 29.50 | 29.53 | 29.06 | -3.09% | 623,172 |
| Jul 23, 2025 | 30.66 | 30.79 | 30.11 | 30.47 | 29.98 | -0.10% | 715,021 |
| Jul 22, 2025 | 30.49 | 30.93 | 30.34 | 30.50 | 30.01 | -0.10% | 643,896 |
| Jul 21, 2025 | 30.76 | 31.11 | 30.52 | 30.53 | 30.04 | -0.75% | 450,979 |
| Jul 18, 2025 | 31.08 | 31.36 | 30.61 | 30.76 | 30.27 | -0.03% | 523,955 |
| Jul 17, 2025 | 30.29 | 30.87 | 30.10 | 30.77 | 30.28 | 2.09% | 502,710 |
| Jul 16, 2025 | 30.22 | 30.38 | 29.56 | 30.14 | 29.66 | 0.50% | 594,397 |
| Jul 15, 2025 | 31.27 | 31.44 | 29.97 | 29.99 | 29.51 | -4.19% | 620,922 |
| Jul 14, 2025 | 30.99 | 31.32 | 30.86 | 31.30 | 30.80 | 0.84% | 539,084 |
| Jul 11, 2025 | 31.20 | 31.27 | 30.89 | 31.04 | 30.54 | -1.08% | 594,195 |
| Jul 10, 2025 | 31.03 | 31.64 | 31.01 | 31.38 | 30.88 | 0.64% | 753,619 |
| Jul 9, 2025 | 30.99 | 31.21 | 30.89 | 31.18 | 30.68 | 0.74% | 698,773 |
| Jul 8, 2025 | 31.07 | 31.24 | 30.88 | 30.95 | 30.45 | 0.78% | 896,433 |
| Jul 7, 2025 | 30.85 | 31.28 | 30.49 | 30.71 | 30.22 | -1.32% | 796,281 |
| Jul 3, 2025 | 30.82 | 31.38 | 30.68 | 31.12 | 30.62 | 1.73% | 559,825 |
| Jul 2, 2025 | 30.21 | 30.66 | 30.01 | 30.59 | 30.10 | 1.93% | 989,580 |
| Jul 1, 2025 | 28.62 | 30.32 | 28.40 | 30.01 | 29.53 | 4.13% | 1,118,161 |
| Jun 30, 2025 | 28.83 | 29.05 | 28.70 | 28.82 | 28.36 | 1.19% | 1,328,308 |
| Jun 27, 2025 | 29.11 | 29.37 | 28.39 | 28.48 | 28.02 | -1.83% | 3,435,446 |
| Jun 26, 2025 | 28.25 | 29.05 | 28.15 | 29.01 | 28.55 | 3.06% | 1,054,410 |
| Jun 25, 2025 | 27.88 | 28.17 | 27.67 | 28.15 | 27.70 | 0.90% | 921,675 |
| Jun 24, 2025 | 27.15 | 28.14 | 27.15 | 27.90 | 27.45 | 1.64% | 1,565,279 |
| Jun 23, 2025 | 26.50 | 27.48 | 26.35 | 27.45 | 27.01 | 4.10% | 1,078,825 |
| Jun 20, 2025 | 26.48 | 26.56 | 26.16 | 26.37 | 25.95 | 0.61% | 1,467,668 |
| Jun 18, 2025 | 25.93 | 26.53 | 25.81 | 26.21 | 25.79 | 0.92% | 1,020,583 |
| Jun 17, 2025 | 26.26 | 26.43 | 25.92 | 25.97 | 25.55 | -1.93% | 1,009,624 |
| Jun 16, 2025 | 26.97 | 27.08 | 26.40 | 26.48 | 26.06 | -0.75% | 629,955 |
| Jun 13, 2025 | 27.14 | 27.41 | 26.63 | 26.68 | 26.25 | -2.81% | 670,687 |
| Jun 12, 2025 | 27.54 | 27.58 | 27.12 | 27.45 | 27.01 | -1.08% | 654,516 |
| Jun 11, 2025 | 28.37 | 28.55 | 27.66 | 27.75 | 27.31 | -1.42% | 1,227,354 |
| Jun 10, 2025 | 27.93 | 28.38 | 27.92 | 28.15 | 27.70 | 1.04% | 676,448 |
| Jun 9, 2025 | 27.94 | 28.24 | 27.84 | 27.86 | 27.41 | -0.11% | 808,695 |
| Jun 6, 2025 | 27.65 | 27.93 | 27.51 | 27.89 | 27.44 | 2.54% | 749,237 |
| Jun 5, 2025 | 27.27 | 27.42 | 27.02 | 27.20 | 26.76 | -0.15% | 746,971 |
| Jun 4, 2025 | 27.11 | 27.36 | 27.00 | 27.24 | 26.80 | 0.26% | 1,068,541 |
| Jun 3, 2025 | 26.71 | 27.28 | 26.55 | 27.17 | 26.73 | 1.57% | 1,030,086 |