Skip to main content
First Interstate BancSystem, Inc. (FIBK)
NASDAQ: FIBK · Real-Time Price · USD
27.89
+0.69 (2.54%)
At close: Jun 6, 2025, 4:00 PM
27.61
-0.28 (-1.00%)
After-hours: Jun 6, 2025, 4:07 PM EDT

FIBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202524.7925.8324.7825.7925.374.20%1,486,377
Apr 14, 202524.5424.8723.9324.7524.351.73%943,212
Apr 11, 202524.3524.6023.7724.3323.93-0.77%854,326
Apr 10, 202525.4825.5223.7624.5224.12-5.73%1,308,931
Apr 9, 202524.2026.4022.9526.0125.599.01%2,352,677
Apr 8, 202525.4825.5023.4623.8623.47-2.61%1,123,509
Apr 7, 202523.9025.8223.4224.5024.10-0.89%1,057,949
Apr 4, 202524.6724.9923.8124.7224.32-3.59%1,710,445
Apr 3, 202527.6327.7625.6425.6425.22-10.72%1,176,067
Apr 2, 202528.0328.7428.0328.7228.251.20%707,876
Apr 1, 202528.5928.6427.9928.3827.92-0.94%653,242
Mar 31, 202528.4228.8028.1828.6528.180.21%499,263
Mar 28, 202529.0529.4428.3628.5928.12-1.75%360,828
Mar 27, 202529.3129.3728.8229.1028.63-0.51%578,338