First Interstate BancSystem, Inc. (FIBK)
NASDAQ: FIBK · Real-Time Price · USD
32.54
-0.29 (-0.88%)
At close: Sep 5, 2025, 4:00 PM
32.55
+0.01 (0.03%)
After-hours: Sep 5, 2025, 4:41 PM EDT
FIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.99 | 33.25 | 32.29 | 32.55 | 32.55 | -0.84% | 432,290 |
| Sep 4, 2025 | 32.67 | 32.84 | 32.39 | 32.83 | 32.83 | 1.06% | 533,290 |
| Sep 3, 2025 | 32.36 | 32.93 | 32.11 | 32.48 | 32.48 | -0.25% | 704,814 |
| Sep 2, 2025 | 32.29 | 32.58 | 32.09 | 32.56 | 32.56 | -0.49% | 960,056 |
| Aug 29, 2025 | 32.32 | 33.01 | 32.27 | 32.72 | 32.72 | 2.09% | 1,065,264 |
| Aug 28, 2025 | 32.35 | 32.39 | 31.94 | 32.05 | 32.05 | -0.47% | 562,859 |
| Aug 27, 2025 | 31.87 | 32.27 | 31.87 | 32.20 | 32.20 | 0.85% | 554,220 |
| Aug 26, 2025 | 31.83 | 32.10 | 31.67 | 31.93 | 31.93 | 0.31% | 689,395 |
| Aug 25, 2025 | 31.78 | 31.97 | 31.64 | 31.83 | 31.83 | -0.50% | 690,517 |
| Aug 22, 2025 | 30.21 | 32.10 | 30.21 | 31.99 | 31.99 | 6.53% | 1,031,172 |
| Aug 21, 2025 | 30.00 | 30.26 | 29.87 | 30.03 | 30.03 | -0.63% | 411,568 |
| Aug 20, 2025 | 30.24 | 30.55 | 30.02 | 30.22 | 30.22 | 0.20% | 533,613 |
| Aug 19, 2025 | 30.25 | 30.60 | 30.09 | 30.16 | 30.16 | -0.56% | 486,591 |
| Aug 18, 2025 | 30.04 | 30.34 | 29.84 | 30.33 | 30.33 | 0.97% | 418,633 |
| Aug 15, 2025 | 30.71 | 30.80 | 29.97 | 30.04 | 30.04 | -1.86% | 941,895 |
| Aug 14, 2025 | 30.13 | 30.69 | 29.86 | 30.61 | 30.61 | 0.07% | 514,677 |
| 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 |