Skip to main content
logo
First Interstate BancSystem, Inc. (FIBK)
NASDAQ: FIBK · Real-Time Price · USD
28.48
-0.53 (-1.83%)
At close: Jun 27, 2025, 4:00 PM
29.21
+0.73 (2.56%)
After-hours: Jun 27, 2025, 7:50 PM EDT

FIBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202529.1129.3728.3928.4828.48-1.83%3,435,446
Jun 26, 202528.2529.0528.1529.0129.013.06%1,054,410
Jun 25, 202527.8828.1727.6728.1528.150.90%921,675
Jun 24, 202527.1528.1427.1527.9027.901.64%1,565,279
Jun 23, 202526.5027.4826.3527.4527.454.10%1,078,825
Jun 20, 202526.4826.5626.1626.3726.370.61%1,467,668
Jun 18, 202525.9326.5325.8126.2126.210.92%1,020,583
Jun 17, 202526.2626.4325.9225.9725.97-1.93%1,009,624
Jun 16, 202526.9727.0826.4026.4826.48-0.75%629,955
Jun 13, 202527.1427.4126.6326.6826.68-2.81%670,687
Jun 12, 202527.5427.5827.1227.4527.45-1.08%654,516
Jun 11, 202528.3728.5527.6627.7527.75-1.42%1,227,354
Jun 10, 202527.9328.3827.9228.1528.151.04%676,448
Jun 9, 202527.9428.2427.8427.8627.86-0.11%808,695
Jun 6, 202527.6527.9327.5127.8927.892.54%749,237
Jun 5, 202527.2727.4227.0227.2027.20-0.15%746,971
Jun 4, 202527.1127.3627.0027.2427.240.26%1,068,541
Jun 3, 202526.7127.2826.5527.1727.171.57%1,030,086
Jun 2, 202527.1027.1026.5326.7526.75-1.47%1,093,686
May 30, 202527.1027.2226.7527.1527.15-0.22%1,549,602
May 29, 202526.8527.2126.6127.2127.211.57%1,368,215
May 28, 202527.2227.2926.7426.7926.79-1.65%1,032,221
May 27, 202526.9627.2526.6027.2427.242.37%633,665
May 23, 202525.9726.7625.9226.6126.610.53%1,025,197
May 22, 202526.7226.7226.2226.4726.470.15%688,409
May 21, 202527.2127.3026.4226.4326.43-3.82%557,562
May 20, 202527.3627.5827.2327.4827.48-0.11%497,601
May 19, 202527.3127.5227.2327.5127.51-0.36%488,109
May 16, 202527.5727.7627.4427.6127.61-0.29%907,335
May 15, 202528.0028.0027.4727.6927.69-0.50%699,991
May 14, 202528.0428.1027.7627.8327.83-1.35%960,502
May 13, 202528.3428.4227.9528.2128.21-0.35%616,025
May 12, 202527.8328.3627.7028.3128.314.97%1,388,851
May 9, 202527.2127.2726.8626.9726.53-0.95%873,085
May 8, 202526.4727.4426.4427.2326.793.34%902,125
May 7, 202526.8026.9026.2526.3525.92-0.75%598,958
May 6, 202526.4426.8526.1626.5526.12-0.64%639,748
May 5, 202526.7627.1226.5526.7226.28-1.22%1,516,923
May 2, 202526.9327.3926.4827.0526.611.50%1,126,769
May 1, 202526.1826.9726.0626.6526.221.74%1,139,306
Apr 30, 202525.4926.6424.7626.2025.77-5.74%2,812,375
Apr 29, 202528.0528.1527.3127.7927.34-1.03%1,234,452
Apr 28, 202527.9228.1427.7328.0827.620.29%698,219
Apr 25, 202528.0928.3127.7728.0027.54-1.10%475,423
Apr 24, 202527.6528.4127.4528.3127.852.17%919,757
Apr 23, 202527.5128.1227.5027.7127.263.32%866,402
Apr 22, 202526.1126.9226.0326.8226.383.19%478,441
Apr 21, 202525.8326.0325.4825.9925.57-525,819
Apr 17, 202525.8826.2925.8825.9925.57-0.04%690,107
Apr 16, 202525.7626.2525.6226.0025.580.81%689,700