First Interstate BancSystem, Inc. (FRA:4FB)
Germany
· Delayed Price · Currency is EUR 28.80
+0.40 (1.41%)
At close: Dec 5, 2025
FRA:4FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | - | - |
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | 0.75% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.21 | - | - |
| Oct 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.21 | 0.76% | - |
| Oct 20, 2025 | 25.00 | 26.40 | 25.00 | 26.40 | 26.01 | 7.32% | 100 |
| Oct 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.24 | -8.21% | - |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | -2.90% | - |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | 4.55% | - |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.01 | -2.22% | - |
| Oct 13, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 26.60 | 0.75% | 60 |
| Oct 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | -0.74% | - |
| Oct 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | -0.74% | - |
| Oct 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | 0.74% | - |
| Oct 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | -3.57% | - |
| Oct 6, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 27.59 | 4.48% | 18 |
| Oct 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | - | - |
| Oct 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | - | - |
| Oct 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | -0.74% | - |
| Sep 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | -2.17% | - |
| Sep 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | - | - |
| Sep 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | -0.72% | - |
| Sep 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.39 | - | - |
| Sep 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.39 | -1.42% | - |
| Sep 23, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 27.78 | - | 48 |
| Sep 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.78 | -0.70% | - |
| Sep 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.98 | 3.65% | - |
| Sep 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | 3.01% | - |
| Sep 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.21 | -2.21% | - |
| Sep 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | -1.45% | - |
| Sep 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | 0.73% | - |
| Sep 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | 0.74% | - |
| Sep 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | -1.45% | - |
| Sep 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | - | - |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | - | - |
| Sep 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | -1.43% | - |
| Sep 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.59 | 1.45% | - |
| Sep 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | - | - |
| Sep 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | - | - |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | 1.47% | - |
| Sep 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | -0.73% | - |
| Aug 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | - | - |
| Aug 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | 0.74% | - |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | 0.74% | - |
| Aug 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | - | - |
| Aug 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | 5.47% | - |
| Aug 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.22 | -0.78% | - |
| Aug 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.42 | 0.78% | - |
| Aug 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.22 | - | - |
| Aug 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.22 | - | - |
| Aug 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.22 | -1.54% | - |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | - | - |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | 2.36% | - |
| Aug 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.02 | 3.25% | - |
| Aug 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.24 | 0.82% | - |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.04 | -0.81% | - |
| Aug 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.84 | -2.38% | - |
| Aug 7, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.42 | -0.79% | 25 |
| Aug 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.61 | 1.60% | - |
| Aug 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.23 | 2.46% | - |
| Aug 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.64 | -2.40% | - |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.23 | -0.79% | - |
| Jul 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.42 | - | - |
| Jul 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.42 | -0.79% | - |
| Jul 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.61 | -1.55% | - |
| Jul 28, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.00 | 4.03% | 4 |
| Jul 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.03 | -3.88% | - |
| Jul 24, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.00 | - | - |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.00 | - | - |
| Jul 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.00 | -2.27% | - |
| Jul 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.58 | - | - |