First Interstate BancSystem, Inc. - Common Stock (FIBK)
34.73
-0.87 (-2.44%)
NASDAQ· Last Trade: Jun 1st, 4:36 PM EDT
Historical Prices For First Interstate BancSystem, Inc. - Common Stock (FIBK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 36.01 | 35.55 | 35.60 | 1,310,755 | 35.60 |
| 5/28/2026 | 35.52 | 35.63 | 35.04 | 35.60 | 957,569 | 35.60 |
| 5/27/2026 | 35.86 | 36.05 | 35.42 | 35.66 | 1,109,177 | 35.66 |
| 5/26/2026 | 35.67 | 36.14 | 35.61 | 36.13 | 900,073 | 36.13 |
| 5/22/2026 | 35.30 | 35.55 | 35.09 | 35.49 | 1,251,666 | 35.49 |
| 5/21/2026 | 34.91 | 35.49 | 34.80 | 35.20 | 815,105 | 35.20 |
| 5/20/2026 | 34.48 | 35.44 | 34.32 | 35.18 | 1,164,033 | 35.18 |
| 5/19/2026 | 34.31 | 34.56 | 34.00 | 34.36 | 970,092 | 34.36 |
| 5/18/2026 | 34.44 | 34.79 | 34.23 | 34.38 | 1,289,515 | 34.38 |
| 5/15/2026 | 34.26 | 34.40 | 33.70 | 34.08 | 1,360,738 | 34.08 |
| 5/14/2026 | 34.46 | 34.76 | 34.28 | 34.34 | 863,499 | 34.34 |
| 5/13/2026 | 34.65 | 34.93 | 33.83 | 34.11 | 1,709,568 | 34.11 |
| 5/12/2026 | 35.25 | 35.34 | 34.38 | 34.59 | 1,701,962 | 34.59 |
| 5/11/2026 | 36.08 | 36.19 | 35.01 | 35.10 | 1,724,701 | 35.10 |
| 5/08/2026 | 36.34 | 36.53 | 36.04 | 36.42 | 1,559,802 | 35.95 |
| 5/07/2026 | 36.50 | 36.78 | 36.16 | 36.25 | 1,480,225 | 35.78 |
| 5/06/2026 | 36.31 | 36.68 | 36.11 | 36.38 | 1,219,707 | 35.92 |
| 5/05/2026 | 35.23 | 36.09 | 34.99 | 35.90 | 1,098,844 | 35.44 |
| 5/04/2026 | 35.15 | 35.45 | 34.88 | 34.99 | 1,107,443 | 34.54 |
| 5/01/2026 | 35.46 | 35.95 | 35.05 | 35.45 | 1,385,009 | 34.99 |
| 4/30/2026 | 34.53 | 35.73 | 34.46 | 35.49 | 2,670,941 | 35.03 |
| 4/29/2026 | 35.66 | 35.77 | 34.39 | 34.43 | 1,880,208 | 33.99 |
| 4/28/2026 | 35.62 | 35.83 | 35.37 | 35.68 | 1,332,317 | 35.22 |
| 4/27/2026 | 34.91 | 35.58 | 34.81 | 35.33 | 1,767,292 | 34.87 |
| 4/24/2026 | 34.84 | 35.02 | 34.28 | 34.85 | 1,278,982 | 34.40 |
| 4/23/2026 | 34.63 | 34.92 | 34.40 | 34.86 | 1,008,158 | 34.41 |
| 4/22/2026 | 34.43 | 34.56 | 34.10 | 34.48 | 998,143 | 34.03 |
| 4/21/2026 | 34.49 | 34.75 | 34.10 | 34.23 | 869,222 | 33.79 |
| 4/20/2026 | 34.40 | 34.96 | 34.40 | 34.46 | 789,482 | 34.02 |
| 4/17/2026 | 34.27 | 35.12 | 34.12 | 34.62 | 1,429,600 | 34.17 |
| 4/16/2026 | 34.01 | 34.20 | 33.65 | 33.77 | 916,651 | 33.33 |
| 4/15/2026 | 34.34 | 34.35 | 33.67 | 34.07 | 860,904 | 33.63 |
| 4/14/2026 | 34.42 | 34.57 | 34.20 | 34.25 | 802,005 | 33.81 |
| 4/13/2026 | 33.95 | 34.46 | 33.60 | 34.44 | 868,328 | 34.00 |
| 4/10/2026 | 34.27 | 34.32 | 33.95 | 34.03 | 1,192,523 | 33.59 |
| 4/09/2026 | 33.79 | 34.49 | 33.57 | 34.27 | 2,185,090 | 33.83 |
| 4/08/2026 | 34.12 | 34.50 | 33.79 | 34.04 | 1,603,821 | 33.60 |
| 4/07/2026 | 33.16 | 33.57 | 32.81 | 33.22 | 2,039,109 | 32.79 |
| 4/06/2026 | 33.35 | 33.98 | 33.32 | 33.85 | 949,317 | 33.41 |
| 4/02/2026 | 33.04 | 33.70 | 32.80 | 33.48 | 1,206,822 | 33.05 |
| 4/01/2026 | 33.54 | 33.95 | 33.26 | 33.55 | 1,060,051 | 33.12 |
| 3/31/2026 | 33.26 | 34.10 | 33.19 | 33.40 | 1,762,443 | 32.97 |
| 3/30/2026 | 33.22 | 33.22 | 32.68 | 32.82 | 782,993 | 32.40 |
| 3/27/2026 | 33.26 | 33.51 | 32.73 | 32.81 | 1,155,199 | 32.39 |
| 3/26/2026 | 33.30 | 33.76 | 33.22 | 33.50 | 1,110,252 | 33.07 |
| 3/25/2026 | 33.69 | 33.86 | 33.23 | 33.63 | 733,194 | 33.20 |
| 3/24/2026 | 32.80 | 33.73 | 32.19 | 33.27 | 743,795 | 32.84 |
| 3/23/2026 | 33.35 | 33.99 | 33.00 | 33.16 | 1,175,592 | 32.73 |
| 3/20/2026 | 32.24 | 32.56 | 31.93 | 32.48 | 3,945,066 | 32.06 |
| 3/19/2026 | 31.76 | 32.50 | 31.62 | 32.28 | 1,801,139 | 31.86 |
| 3/18/2026 | 33.09 | 33.13 | 31.98 | 32.03 | 1,611,602 | 31.62 |
| 3/17/2026 | 33.66 | 33.75 | 32.97 | 33.10 | 723,105 | 32.67 |
| 3/16/2026 | 33.63 | 34.01 | 33.16 | 33.22 | 559,581 | 32.79 |
| 3/13/2026 | 33.69 | 33.90 | 33.00 | 33.13 | 1,049,501 | 32.70 |
| 3/12/2026 | 33.08 | 33.62 | 32.80 | 33.23 | 1,112,337 | 32.80 |
| 3/11/2026 | 33.71 | 34.02 | 33.46 | 33.76 | 809,679 | 33.32 |
| 3/10/2026 | 34.00 | 34.80 | 33.58 | 34.02 | 1,390,937 | 33.58 |
| 3/09/2026 | 33.45 | 34.24 | 32.71 | 34.02 | 1,734,459 | 33.58 |
| 3/06/2026 | 33.85 | 34.45 | 33.23 | 34.19 | 915,067 | 33.75 |
| 3/05/2026 | 34.92 | 35.36 | 34.57 | 35.00 | 1,215,563 | 34.55 |
| 3/04/2026 | 34.93 | 35.36 | 34.69 | 35.16 | 883,058 | 34.71 |
| 3/03/2026 | 34.14 | 35.12 | 33.88 | 34.73 | 920,833 | 34.28 |
| 3/02/2026 | 33.84 | 35.23 | 33.54 | 35.18 | 1,770,364 | 34.73 |