First Interstate BancSystem, Inc. (FIBK)
NASDAQ: FIBK · Real-Time Price · USD
30.95
-1.06 (-3.31%)
Oct 25, 2024, 4:00 PM EDT - Market closed
FIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 31.99 | 32.11 | 31.34 | 32.01 | 32.01 | 0.16% | 639,113 |
| Oct 23, 2024 | 31.38 | 31.98 | 31.38 | 31.96 | 31.96 | 1.14% | 541,460 |
| Oct 22, 2024 | 31.27 | 31.65 | 31.17 | 31.60 | 31.60 | 1.12% | 372,799 |
| Oct 21, 2024 | 32.22 | 32.22 | 31.17 | 31.25 | 31.25 | -3.01% | 557,485 |
| Oct 18, 2024 | 32.86 | 32.91 | 32.18 | 32.22 | 32.22 | -1.89% | 635,626 |
| Oct 17, 2024 | 32.50 | 32.94 | 32.28 | 32.84 | 32.84 | 1.05% | 459,570 |
| Oct 16, 2024 | 31.95 | 32.69 | 31.89 | 32.50 | 32.50 | 2.72% | 530,434 |
| Oct 15, 2024 | 31.21 | 32.22 | 30.95 | 31.64 | 31.64 | 2.16% | 558,381 |
| Oct 14, 2024 | 30.77 | 31.21 | 30.62 | 30.97 | 30.97 | 0.65% | 332,318 |
| Oct 11, 2024 | 29.95 | 30.87 | 29.82 | 30.77 | 30.77 | 3.67% | 644,903 |
| Oct 10, 2024 | 29.80 | 29.80 | 29.12 | 29.68 | 29.68 | 0.24% | 679,200 |
| Oct 9, 2024 | 29.22 | 29.83 | 29.22 | 29.61 | 29.61 | 0.99% | 448,071 |
| Oct 8, 2024 | 29.56 | 29.56 | 29.26 | 29.32 | 29.32 | -0.58% | 291,201 |
| Oct 7, 2024 | 29.65 | 29.72 | 29.32 | 29.49 | 29.49 | -1.17% | 291,512 |
| Oct 4, 2024 | 30.17 | 30.30 | 29.74 | 29.84 | 29.84 | 1.05% | 346,990 |
| Oct 3, 2024 | 29.22 | 29.68 | 29.11 | 29.53 | 29.53 | 0.34% | 405,526 |
| Oct 2, 2024 | 29.57 | 29.93 | 29.31 | 29.43 | 29.43 | -0.37% | 345,200 |
| Oct 1, 2024 | 30.16 | 30.32 | 29.19 | 29.54 | 29.54 | -3.72% | 796,916 |
| Sep 30, 2024 | 30.30 | 30.94 | 30.21 | 30.68 | 30.68 | 1.02% | 266,703 |
| Sep 27, 2024 | 30.54 | 30.70 | 30.20 | 30.37 | 30.37 | 0.50% | 467,830 |
| Sep 26, 2024 | 30.27 | 30.43 | 29.95 | 30.22 | 30.22 | 1.44% | 361,758 |
| Sep 25, 2024 | 30.55 | 30.55 | 29.74 | 29.79 | 29.79 | -2.07% | 360,195 |
| Sep 24, 2024 | 30.91 | 31.14 | 30.25 | 30.42 | 30.42 | -1.43% | 505,815 |
| Sep 23, 2024 | 31.09 | 31.24 | 30.58 | 30.86 | 30.86 | -0.39% | 468,588 |
| Sep 20, 2024 | 31.75 | 31.94 | 30.84 | 30.98 | 30.98 | -3.22% | 2,390,538 |
| Sep 19, 2024 | 31.67 | 32.11 | 31.10 | 32.01 | 32.01 | 3.46% | 684,457 |
| Sep 18, 2024 | 30.84 | 32.15 | 30.44 | 30.94 | 30.94 | 0.45% | 505,031 |
| Sep 17, 2024 | 30.83 | 31.36 | 30.38 | 30.80 | 30.80 | 0.95% | 543,888 |
| Sep 16, 2024 | 30.20 | 30.80 | 29.84 | 30.51 | 30.51 | 1.03% | 345,432 |
| Sep 13, 2024 | 29.62 | 30.23 | 29.55 | 30.20 | 30.20 | 3.64% | 344,908 |
| Sep 12, 2024 | 29.09 | 29.21 | 28.74 | 29.14 | 29.14 | 0.24% | 292,338 |
| Sep 11, 2024 | 29.10 | 29.16 | 28.25 | 29.07 | 29.07 | -1.19% | 364,741 |
| Sep 10, 2024 | 29.72 | 29.80 | 28.69 | 29.42 | 29.42 | -0.88% | 339,490 |
| Sep 9, 2024 | 29.47 | 29.96 | 29.31 | 29.68 | 29.68 | 1.09% | 468,536 |
| Sep 6, 2024 | 29.95 | 30.14 | 29.10 | 29.36 | 29.36 | -1.81% | 453,843 |
| Sep 5, 2024 | 30.39 | 30.40 | 29.73 | 29.90 | 29.90 | -0.60% | 266,664 |
| Sep 4, 2024 | 30.47 | 30.58 | 29.67 | 30.08 | 30.08 | -1.47% | 659,073 |
| Sep 3, 2024 | 30.71 | 31.23 | 30.49 | 30.53 | 30.53 | -1.67% | 525,436 |
| Aug 30, 2024 | 30.88 | 31.10 | 30.56 | 31.05 | 31.05 | 1.17% | 398,070 |
| Aug 29, 2024 | 31.35 | 31.37 | 30.67 | 30.69 | 30.69 | -1.38% | 515,741 |
| Aug 28, 2024 | 30.50 | 31.30 | 30.42 | 31.12 | 31.12 | 1.10% | 462,561 |
| Aug 27, 2024 | 30.60 | 30.86 | 30.34 | 30.78 | 30.78 | 0.13% | 409,788 |
| Aug 26, 2024 | 31.02 | 31.06 | 30.66 | 30.74 | 30.74 | 0.03% | 353,334 |
| Aug 23, 2024 | 29.23 | 31.10 | 29.23 | 30.73 | 30.73 | 5.38% | 521,926 |
| Aug 22, 2024 | 28.98 | 29.38 | 28.85 | 29.16 | 29.16 | 0.31% | 233,727 |
| Aug 21, 2024 | 29.08 | 29.10 | 28.70 | 29.07 | 29.07 | 0.76% | 213,968 |
| Aug 20, 2024 | 29.53 | 29.53 | 28.76 | 28.85 | 28.85 | -2.50% | 295,359 |
| Aug 19, 2024 | 29.25 | 29.63 | 29.18 | 29.59 | 29.59 | 1.09% | 366,490 |
| Aug 16, 2024 | 28.85 | 29.62 | 28.85 | 29.27 | 29.27 | 1.32% | 496,350 |
| Aug 15, 2024 | 28.78 | 29.31 | 28.68 | 28.89 | 28.89 | 2.77% | 312,302 |
| Aug 14, 2024 | 28.44 | 28.49 | 27.91 | 28.11 | 28.11 | -0.85% | 391,392 |
| Aug 13, 2024 | 28.42 | 28.57 | 27.86 | 28.35 | 28.35 | 1.03% | 339,321 |
| Aug 12, 2024 | 28.57 | 29.14 | 27.78 | 28.06 | 28.06 | -0.78% | 473,887 |
| Aug 9, 2024 | 28.35 | 28.51 | 28.00 | 28.28 | 28.28 | -0.56% | 365,708 |
| Aug 8, 2024 | 28.14 | 28.44 | 27.81 | 28.44 | 28.44 | 3.01% | 722,016 |
| Aug 7, 2024 | 28.07 | 28.26 | 27.51 | 27.61 | 27.61 | -0.04% | 523,719 |
| Aug 6, 2024 | 27.80 | 28.24 | 27.54 | 27.62 | 27.62 | -0.58% | 428,765 |
| Aug 5, 2024 | 27.15 | 28.36 | 26.62 | 27.78 | 27.78 | -3.44% | 745,243 |
| Aug 2, 2024 | 28.67 | 29.09 | 28.05 | 28.77 | 28.29 | -3.16% | 941,693 |
| Aug 1, 2024 | 31.40 | 31.56 | 29.46 | 29.71 | 29.22 | -5.89% | 750,824 |
| Jul 31, 2024 | 31.83 | 32.39 | 31.31 | 31.57 | 31.05 | -0.69% | 547,865 |
| Jul 30, 2024 | 31.39 | 31.99 | 31.29 | 31.79 | 31.26 | 1.60% | 602,598 |
| Jul 29, 2024 | 32.62 | 32.63 | 31.22 | 31.29 | 30.77 | -3.28% | 699,765 |
| Jul 26, 2024 | 31.74 | 33.00 | 31.25 | 32.35 | 31.81 | 0.62% | 744,771 |
| Jul 25, 2024 | 31.71 | 32.52 | 31.46 | 32.15 | 31.62 | 1.74% | 1,037,566 |
| Jul 24, 2024 | 32.15 | 32.55 | 31.55 | 31.60 | 31.07 | -2.20% | 636,489 |
| Jul 23, 2024 | 31.11 | 32.54 | 31.11 | 32.31 | 31.77 | 2.34% | 722,374 |
| Jul 22, 2024 | 31.15 | 31.86 | 30.57 | 31.57 | 31.05 | 1.32% | 493,127 |
| Jul 19, 2024 | 31.26 | 31.74 | 31.06 | 31.16 | 30.64 | -0.22% | 814,258 |
| Jul 18, 2024 | 31.36 | 32.08 | 31.05 | 31.23 | 30.71 | -1.54% | 1,299,059 |
| Jul 17, 2024 | 31.08 | 32.21 | 31.08 | 31.72 | 31.19 | 0.19% | 2,358,831 |
| Jul 16, 2024 | 30.20 | 31.67 | 30.07 | 31.66 | 31.13 | 5.74% | 924,538 |
| Jul 15, 2024 | 29.70 | 30.56 | 29.62 | 29.94 | 29.44 | 2.64% | 1,106,029 |
| Jul 12, 2024 | 29.41 | 29.60 | 29.06 | 29.17 | 28.69 | -0.27% | 727,542 |
| Jul 11, 2024 | 29.21 | 29.62 | 28.97 | 29.25 | 28.76 | 2.24% | 923,103 |
| Jul 10, 2024 | 27.70 | 28.63 | 27.58 | 28.61 | 28.13 | 3.25% | 421,258 |
| Jul 9, 2024 | 27.09 | 27.76 | 27.00 | 27.71 | 27.25 | 1.91% | 569,956 |
| Jul 8, 2024 | 27.42 | 27.56 | 27.02 | 27.19 | 26.74 | 0.30% | 536,069 |
| Jul 5, 2024 | 27.56 | 27.75 | 27.08 | 27.11 | 26.66 | -2.17% | 397,567 |
| Jul 3, 2024 | 28.04 | 28.05 | 27.63 | 27.71 | 27.25 | -0.89% | 580,754 |
| Jul 2, 2024 | 27.43 | 28.02 | 27.19 | 27.96 | 27.50 | 1.93% | 465,063 |
| Jul 1, 2024 | 27.56 | 27.86 | 27.26 | 27.43 | 26.97 | -1.22% | 675,353 |
| Jun 28, 2024 | 27.07 | 27.87 | 26.96 | 27.77 | 27.31 | 3.93% | 1,374,286 |
| Jun 27, 2024 | 26.39 | 26.76 | 26.29 | 26.72 | 26.28 | 1.25% | 555,912 |
| Jun 26, 2024 | 26.12 | 26.65 | 26.01 | 26.39 | 25.95 | 0.38% | 710,203 |
| Jun 25, 2024 | 26.78 | 26.94 | 26.28 | 26.29 | 25.85 | -2.45% | 572,706 |
| Jun 24, 2024 | 26.24 | 27.07 | 26.03 | 26.95 | 26.50 | 3.69% | 722,793 |
| Jun 21, 2024 | 25.90 | 26.14 | 25.66 | 25.99 | 25.56 | 0.12% | 1,352,275 |
| Jun 20, 2024 | 25.74 | 26.10 | 25.74 | 25.96 | 25.53 | 0.12% | 702,264 |
| Jun 18, 2024 | 25.73 | 26.18 | 25.63 | 25.93 | 25.50 | 0.58% | 848,380 |
| Jun 17, 2024 | 25.28 | 25.81 | 24.97 | 25.78 | 25.35 | 2.18% | 588,493 |
| Jun 14, 2024 | 25.25 | 25.80 | 25.07 | 25.23 | 24.81 | -2.92% | 571,629 |
| Jun 13, 2024 | 26.00 | 26.10 | 25.55 | 25.99 | 25.56 | -0.23% | 636,728 |
| Jun 12, 2024 | 26.10 | 26.51 | 25.78 | 26.05 | 25.62 | 3.13% | 568,035 |
| Jun 11, 2024 | 25.31 | 25.42 | 25.09 | 25.26 | 24.84 | -1.02% | 604,380 |
| Jun 10, 2024 | 25.93 | 26.05 | 25.45 | 25.52 | 25.10 | -2.37% | 432,802 |
| Jun 7, 2024 | 25.86 | 26.19 | 25.86 | 26.14 | 25.71 | -0.23% | 347,483 |
| Jun 6, 2024 | 25.96 | 26.28 | 25.81 | 26.20 | 25.76 | 0.46% | 330,774 |
| Jun 5, 2024 | 26.20 | 26.23 | 25.91 | 26.08 | 25.65 | 0.50% | 314,993 |
| Jun 4, 2024 | 26.00 | 26.20 | 25.93 | 25.95 | 25.52 | -1.07% | 503,793 |