First Interstate BancSystem, Inc. FIBK
NASDAQ · United States · Finance
$35.10-0.64 (-1.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.07 | -1.87% | $35.57 | $35.63 | $34.87 | 315.02K |
| 2026-09-30 | $35.74 | -0.72% | $35.99 | $36.28 | $35.44 | 1.02M |
| 2026-09-29 | $36.00 | -0.91% | $36.62 | $36.69 | $35.92 | 1.38M |
| 2026-09-28 | $36.33 | -1.57% | $36.73 | $36.74 | $36.30 | 1.03M |
| 2026-09-25 | $36.91 | +1.10% | $36.66 | $37.16 | $36.65 | 1.65M |
| 2026-09-24 | $36.51 | +1.36% | $36.02 | $36.63 | $36.02 | 1.03M |
| 2026-09-23 | $36.02 | -1.42% | $36.33 | $36.62 | $36.02 | 1.06M |
| 2026-09-22 | $36.54 | -0.79% | $36.96 | $37.13 | $36.54 | 1.21M |
| 2026-09-21 | $36.83 | -1.39% | $37.41 | $37.62 | $36.82 | 1.16M |
| 2026-09-18 | $37.35 | +0.51% | $37.11 | $37.50 | $36.76 | 4.02M |
| 2026-09-17 | $37.16 | +0.65% | $37.23 | $37.55 | $37.04 | 1.11M |
| 2026-09-16 | $36.92 | -1.44% | $37.46 | $37.70 | $36.57 | 1.98M |
| 2026-09-15 | $37.46 | +0.43% | $37.21 | $37.68 | $37.21 | 1.05M |
| 2026-09-14 | $37.30 | +1.03% | $36.92 | $37.46 | $36.91 | 946.80K |
| 2026-09-11 | $36.92 | +0.11% | $37.20 | $37.37 | $36.56 | 725.40K |
| 2026-09-10 | $36.88 | +0.16% | $36.75 | $36.98 | $36.43 | 1.07M |
| 2026-09-09 | $36.82 | -1.07% | $37.09 | $37.44 | $36.72 | 1.02M |
| 2026-09-08 | $37.22 | -1.66% | $37.73 | $37.86 | $37.19 | 804.90K |
| 2026-09-04 | $37.85 | +0.99% | $37.51 | $37.94 | $37.45 | 868.00K |
| 2026-09-03 | $37.48 | +0.86% | $37.19 | $37.77 | $37.19 | 1.07M |
| 2026-09-02 | $37.16 | +2.31% | $36.53 | $37.39 | $36.34 | 892.00K |
| 2026-09-01 | $36.32 | -1.33% | $36.68 | $37.20 | $36.16 | 1.22M |
| 2026-08-31 | $36.81 | -0.62% | $37.07 | $37.28 | $36.63 | 792.10K |
| 2026-08-28 | $37.04 | -0.62% | $37.27 | $37.62 | $36.98 | 801.00K |
| 2026-08-27 | $37.27 | +0.19% | $36.92 | $37.28 | $36.71 | 596.80K |
| 2026-08-26 | $37.20 | +0.38% | $37.20 | $37.42 | $36.92 | 632.30K |
| 2026-08-25 | $37.06 | -0.48% | $37.37 | $37.38 | $36.88 | 749.60K |
| 2026-08-24 | $37.24 | -0.67% | $37.46 | $37.89 | $37.19 | 1.01M |
| 2026-08-21 | $37.49 | -0.85% | $38.25 | $38.33 | $37.45 | 1.08M |
| 2026-08-20 | $37.81 | -0.08% | $37.78 | $37.98 | $37.55 | 837.00K |
| 2026-08-19 | $37.84 | -1.61% | $38.46 | $38.49 | $37.69 | 886.90K |
| 2026-08-18 | $38.46 | -1.11% | $38.89 | $39.04 | $38.38 | 894.70K |
| 2026-08-17 | $38.89 | -0.71% | $39.03 | $39.46 | $38.89 | 903.50K |
| 2026-08-14 | $39.17 | +0.85% | $38.75 | $39.27 | $38.75 | 884.40K |
| 2026-08-13 | $38.84 | +0.80% | $38.81 | $39.09 | $38.69 | 688.20K |
| 2026-08-12 | $38.53 | +1.34% | $38.30 | $38.64 | $37.88 | 975.10K |
| 2026-08-11 | $38.02 | +1.71% | $37.63 | $38.13 | $37.41 | 930.60K |
| 2026-08-10 | $37.38 | -0.40% | $37.22 | $37.56 | $37.04 | 943.40K |
| 2026-08-07 | $37.53 | +0.29% | $37.32 | $37.77 | $37.17 | 878.90K |
| 2026-08-06 | $37.42 | -1.71% | $38.17 | $38.32 | $37.39 | 1.12M |
| 2026-08-05 | $38.07 | -0.86% | $38.52 | $38.53 | $38.03 | 1.10M |
| 2026-08-04 | $38.40 | -0.44% | $38.10 | $38.84 | $37.99 | 1.59M |
| 2026-08-03 | $38.57 | +1.45% | $37.80 | $38.62 | $37.80 | 1.12M |
| 2026-07-31 | $38.02 | -1.14% | $38.65 | $38.75 | $37.94 | 1.02M |
| 2026-07-30 | $38.46 | +1.88% | $38.04 | $38.67 | $37.95 | 1.10M |
| 2026-07-29 | $37.75 | -0.89% | $38.08 | $38.11 | $37.54 | 1.48M |
| 2026-07-28 | $38.09 | +0.87% | $38.00 | $38.42 | $37.76 | 2.12M |
| 2026-07-27 | $37.76 | -0.94% | $38.28 | $38.66 | $37.74 | 1.60M |
| 2026-07-24 | $38.12 | +0.05% | $37.68 | $38.52 | $37.54 | 2.00M |
| 2026-07-23 | $38.10 | -0.76% | $37.90 | $38.10 | $37.59 | 1.76M |
| 2026-07-22 | $38.39 | -1.49% | $38.94 | $38.94 | $38.29 | 821.50K |
| 2026-07-21 | $38.97 | +1.09% | $38.52 | $38.98 | $38.18 | 987.50K |
| 2026-07-20 | $38.55 | -1.61% | $39.24 | $39.25 | $38.47 | 918.30K |
| 2026-07-17 | $39.18 | -2.59% | $39.83 | $39.94 | $38.86 | 1.66M |
| 2026-07-16 | $40.22 | +2.21% | $39.36 | $40.60 | $39.00 | 1.91M |
| 2026-07-15 | $39.35 | +1.05% | $39.13 | $40.06 | $38.96 | 1.66M |
| 2026-07-14 | $38.94 | +0.28% | $38.83 | $39.26 | $38.74 | 897.80K |
| 2026-07-13 | $38.83 | -0.05% | $38.94 | $39.05 | $38.58 | 887.80K |
| 2026-07-10 | $38.85 | -0.15% | $39.05 | $39.25 | $38.69 | 629.60K |
| 2026-07-09 | $38.91 | +1.73% | $38.38 | $39.21 | $38.38 | 755.00K |
| 2026-07-08 | $38.25 | -2.32% | $39.06 | $39.11 | $37.95 | 1.22M |
| 2026-07-07 | $39.16 | -0.56% | $39.50 | $39.54 | $39.08 | 848.60K |
| 2026-07-06 | $39.38 | +0.59% | $38.95 | $39.40 | $38.92 | 797.90K |
| 2026-07-02 | $39.15 | -0.28% | $39.50 | $39.65 | $38.69 | 911.40K |
| 2026-07-01 | $39.26 | +1.82% | $38.50 | $39.33 | $38.34 | 1.28M |
| 2026-06-30 | $38.56 | -0.08% | $38.41 | $38.58 | $38.20 | 1.24M |
| 2026-06-29 | $38.59 | -0.10% | $38.33 | $38.61 | $37.87 | 979.80K |
| 2026-06-26 | $38.63 | +0.49% | $38.51 | $38.75 | $38.26 | 2.42M |
| 2026-06-25 | $38.44 | +1.48% | $37.95 | $38.64 | $37.68 | 671.00K |
| 2026-06-24 | $37.88 | +1.47% | $37.33 | $38.03 | $37.33 | 888.60K |
| 2026-06-23 | $37.33 | +1.69% | $36.61 | $37.36 | $36.61 | 771.80K |
| 2026-06-22 | $36.71 | +0.77% | $36.47 | $36.89 | $36.33 | 888.60K |
| 2026-06-18 | $36.43 | +2.22% | $36.00 | $36.54 | $35.88 | 2.43M |
| 2026-06-17 | $35.64 | -2.41% | $36.35 | $36.79 | $35.14 | 1.57M |
| 2026-06-16 | $36.52 | +0.25% | $36.67 | $37.03 | $36.35 | 753.50K |
| 2026-06-15 | $36.43 | -1.83% | $37.39 | $37.63 | $36.37 | 802.30K |
| 2026-06-12 | $37.11 | +1.50% | $36.63 | $37.17 | $36.63 | 646.10K |
| 2026-06-11 | $36.56 | +0.94% | $36.29 | $36.76 | $36.02 | 891.90K |
| 2026-06-10 | $36.22 | +0.33% | $36.08 | $36.58 | $36.08 | 796.60K |
| 2026-06-09 | $36.10 | +1.49% | $35.80 | $36.85 | $35.80 | 829.70K |
| 2026-06-08 | $35.57 | 0.00% | $35.65 | $36.03 | $35.56 | 713.80K |
| 2026-06-05 | $35.57 | -0.42% | $35.66 | $36.03 | $35.41 | 1.09M |
| 2026-06-04 | $35.72 | +4.08% | $34.89 | $35.74 | $34.86 | 853.30K |
| 2026-06-03 | $34.32 | -2.56% | $35.04 | $35.15 | $34.26 | 1.12M |
| 2026-06-02 | $35.22 | +1.41% | $34.56 | $35.36 | $34.56 | 691.70K |
| 2026-06-01 | $34.73 | -2.44% | $35.25 | $35.27 | $34.45 | 932.40K |
| 2026-05-29 | $35.60 | 0.00% | $36.01 | $36.01 | $35.55 | 1.31M |
| 2026-05-28 | $35.60 | -0.17% | $35.52 | $35.63 | $35.04 | 957.60K |
| 2026-05-27 | $35.66 | -1.30% | $35.86 | $36.05 | $35.42 | 1.11M |
| 2026-05-26 | $36.13 | +1.80% | $35.67 | $36.14 | $35.61 | 900.10K |