FIBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	29.05	29.44	28.36	28.59	28.59	-1.75%	360,828
Mar 27, 2025	29.31	29.37	28.82	29.10	29.10	-0.51%	578,338
Mar 26, 2025	29.37	29.79	29.10	29.25	29.25	-0.17%	354,472
Mar 25, 2025	29.44	29.60	29.19	29.30	29.30	-0.37%	425,000
Mar 24, 2025	29.03	29.49	28.95	29.41	29.41	2.47%	598,305
Mar 21, 2025	28.47	28.82	28.09	28.70	28.70	0.24%	2,539,316
Mar 20, 2025	28.77	29.32	28.60	28.63	28.63	-1.72%	551,306
Mar 19, 2025	28.91	29.44	28.59	29.13	29.13	1.01%	836,472
Mar 18, 2025	29.00	29.19	28.53	28.84	28.84	-1.03%	478,717
Mar 17, 2025	28.85	29.27	28.73	29.14	29.14	1.01%	729,332
Mar 14, 2025	28.33	28.87	28.23	28.85	28.85	2.71%	645,483
Mar 13, 2025	28.34	28.62	27.98	28.09	28.09	-0.64%	553,652
Mar 12, 2025	28.17	28.67	27.93	28.27	28.27	1.80%	854,354
Mar 11, 2025	27.83	28.20	27.45	27.77	27.77	-0.14%	1,036,964
Mar 10, 2025	28.60	28.79	27.73	27.81	27.81	-3.90%	742,003
Mar 7, 2025	28.77	29.21	28.39	28.94	28.94	0.14%	643,049
Mar 6, 2025	28.71	28.98	28.24	28.90	28.90	0.10%	658,474
Mar 5, 2025	29.18	29.38	28.54	28.87	28.87	-0.65%	569,686
Mar 4, 2025	30.16	30.30	28.88	29.06	29.06	-5.03%	661,844
Mar 3, 2025	30.87	31.30	30.22	30.60	30.60	-0.33%	765,963
Feb 28, 2025	30.74	31.09	30.42	30.70	30.70	0.49%	689,239
Feb 27, 2025	30.30	30.77	30.25	30.55	30.55	0.69%	361,060
Feb 26, 2025	30.51	30.81	29.95	30.34	30.34	-0.43%	515,817
Feb 25, 2025	30.45	30.98	30.30	30.47	30.47	-0.91%	766,949
Feb 24, 2025	31.31	31.31	30.73	30.75	30.75	-1.09%	581,703
Feb 21, 2025	32.42	32.42	31.05	31.09	31.09	-3.36%	462,420
Feb 20, 2025	32.67	32.67	31.86	32.17	32.17	-1.59%	324,381
Feb 19, 2025	32.39	32.81	32.29	32.69	32.69	-0.18%	293,597
Feb 18, 2025	32.72	33.02	32.46	32.75	32.75	0.18%	512,397
Feb 14, 2025	32.88	33.37	32.30	32.69	32.69	0.12%	762,871
Feb 13, 2025	32.25	32.72	32.08	32.65	32.65	1.90%	420,981
Feb 12, 2025	32.37	32.51	31.84	32.04	32.04	-2.58%	572,707
Feb 11, 2025	32.07	32.92	32.02	32.89	32.89	2.14%	343,764
Feb 10, 2025	32.48	32.57	31.99	32.20	32.20	-2.01%	530,552
Feb 7, 2025	33.10	33.21	32.40	32.86	32.39	-1.11%	505,106
Feb 6, 2025	33.12	33.35	32.86	33.23	32.75	0.61%	455,529
Feb 5, 2025	32.72	33.04	32.41	33.03	32.56	1.82%	408,849
Feb 4, 2025	31.65	32.56	31.60	32.44	31.97	2.17%	657,946
Feb 3, 2025	32.25	32.25	31.24	31.75	31.29	-3.64%	994,848
Jan 31, 2025	33.43	33.60	32.79	32.95	32.48	-1.64%	617,931
Jan 30, 2025	32.92	34.05	32.57	33.50	33.02	1.95%	796,265
Jan 29, 2025	33.07	33.57	32.56	32.86	32.39	-1.14%	537,614
Jan 28, 2025	33.12	33.40	32.91	33.24	32.76	-0.18%	443,820
Jan 27, 2025	32.85	33.56	32.75	33.30	32.82	2.18%	563,029
Jan 24, 2025	32.41	32.98	32.28	32.59	32.12	-0.09%	472,022
Jan 23, 2025	32.36	32.85	32.36	32.62	32.15	0.77%	432,087
Jan 22, 2025	32.54	32.71	32.29	32.37	31.90	-1.19%	610,519
Jan 21, 2025	32.93	33.33	32.69	32.76	32.29	0.68%	529,506
Jan 17, 2025	33.03	33.03	32.28	32.54	32.07	0.03%	336,239
Jan 16, 2025	32.27	32.72	32.00	32.53	32.06	0.43%	482,369