First Interstate BancSystem, Inc. (FIBK)
NASDAQ: FIBK · Real-Time Price · USD
28.31
+1.34 (4.97%)
At close: May 12, 2025, 4:00 PM
28.31
0.00 (0.00%)
After-hours: May 12, 2025, 5:44 PM EDT
FIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.83 | 28.36 | 27.70 | 28.31 | 28.31 | 4.97% | 1,388,851 |
| May 9, 2025 | 27.21 | 27.27 | 26.86 | 26.97 | 26.53 | -0.95% | 873,085 |
| May 8, 2025 | 26.47 | 27.44 | 26.44 | 27.23 | 26.79 | 3.34% | 902,125 |
| May 7, 2025 | 26.80 | 26.90 | 26.25 | 26.35 | 25.92 | -0.75% | 598,958 |
| May 6, 2025 | 26.44 | 26.85 | 26.16 | 26.55 | 26.12 | -0.64% | 639,748 |
| May 5, 2025 | 26.76 | 27.12 | 26.55 | 26.72 | 26.28 | -1.22% | 1,516,923 |
| May 2, 2025 | 26.93 | 27.39 | 26.48 | 27.05 | 26.61 | 1.50% | 1,126,769 |
| May 1, 2025 | 26.18 | 26.97 | 26.06 | 26.65 | 26.22 | 1.74% | 1,139,306 |
| Apr 30, 2025 | 25.49 | 26.64 | 24.76 | 26.20 | 25.77 | -5.74% | 2,812,375 |
| Apr 29, 2025 | 28.05 | 28.15 | 27.31 | 27.79 | 27.34 | -1.03% | 1,234,452 |
| Apr 28, 2025 | 27.92 | 28.14 | 27.73 | 28.08 | 27.62 | 0.29% | 698,219 |
| Apr 25, 2025 | 28.09 | 28.31 | 27.77 | 28.00 | 27.54 | -1.10% | 475,423 |
| Apr 24, 2025 | 27.65 | 28.41 | 27.45 | 28.31 | 27.85 | 2.17% | 919,757 |
| Apr 23, 2025 | 27.51 | 28.12 | 27.50 | 27.71 | 27.26 | 3.32% | 866,402 |
| Apr 22, 2025 | 26.11 | 26.92 | 26.03 | 26.82 | 26.38 | 3.19% | 478,441 |
| Apr 21, 2025 | 25.83 | 26.03 | 25.48 | 25.99 | 25.57 | - | 525,819 |
| Apr 17, 2025 | 25.88 | 26.29 | 25.88 | 25.99 | 25.57 | -0.04% | 690,107 |
| Apr 16, 2025 | 25.76 | 26.25 | 25.62 | 26.00 | 25.58 | 0.81% | 689,700 |
| Apr 15, 2025 | 24.79 | 25.83 | 24.78 | 25.79 | 25.37 | 4.20% | 1,486,377 |
| Apr 14, 2025 | 24.54 | 24.87 | 23.93 | 24.75 | 24.35 | 1.73% | 943,212 |
| Apr 11, 2025 | 24.35 | 24.60 | 23.77 | 24.33 | 23.93 | -0.77% | 854,326 |
| Apr 10, 2025 | 25.48 | 25.52 | 23.76 | 24.52 | 24.12 | -5.73% | 1,308,931 |
| Apr 9, 2025 | 24.20 | 26.40 | 22.95 | 26.01 | 25.59 | 9.01% | 2,352,677 |
| Apr 8, 2025 | 25.48 | 25.50 | 23.46 | 23.86 | 23.47 | -2.61% | 1,123,509 |
| Apr 7, 2025 | 23.90 | 25.82 | 23.42 | 24.50 | 24.10 | -0.89% | 1,057,949 |
| Apr 4, 2025 | 24.67 | 24.99 | 23.81 | 24.72 | 24.32 | -3.59% | 1,710,445 |
| Apr 3, 2025 | 27.63 | 27.76 | 25.64 | 25.64 | 25.22 | -10.72% | 1,176,067 |
| Apr 2, 2025 | 28.03 | 28.74 | 28.03 | 28.72 | 28.25 | 1.20% | 707,876 |
| Apr 1, 2025 | 28.59 | 28.64 | 27.99 | 28.38 | 27.92 | -0.94% | 653,242 |
| Mar 31, 2025 | 28.42 | 28.80 | 28.18 | 28.65 | 28.18 | 0.21% | 499,263 |
| Mar 28, 2025 | 29.05 | 29.44 | 28.36 | 28.59 | 28.12 | -1.75% | 360,828 |
| Mar 27, 2025 | 29.31 | 29.37 | 28.82 | 29.10 | 28.63 | -0.51% | 578,338 |
| Mar 26, 2025 | 29.37 | 29.79 | 29.10 | 29.25 | 28.77 | -0.17% | 354,472 |
| Mar 25, 2025 | 29.44 | 29.60 | 29.19 | 29.30 | 28.82 | -0.37% | 425,000 |
| Mar 24, 2025 | 29.03 | 29.49 | 28.95 | 29.41 | 28.93 | 2.47% | 598,305 |
| Mar 21, 2025 | 28.47 | 28.82 | 28.09 | 28.70 | 28.23 | 0.24% | 2,539,316 |
| Mar 20, 2025 | 28.77 | 29.32 | 28.60 | 28.63 | 28.16 | -1.72% | 551,306 |
| Mar 19, 2025 | 28.91 | 29.44 | 28.59 | 29.13 | 28.65 | 1.01% | 836,472 |
| Mar 18, 2025 | 29.00 | 29.19 | 28.53 | 28.84 | 28.37 | -1.03% | 478,717 |
| Mar 17, 2025 | 28.85 | 29.27 | 28.73 | 29.14 | 28.66 | 1.01% | 729,332 |
| Mar 14, 2025 | 28.33 | 28.87 | 28.23 | 28.85 | 28.38 | 2.71% | 645,483 |
| Mar 13, 2025 | 28.34 | 28.62 | 27.98 | 28.09 | 27.63 | -0.64% | 553,652 |
| Mar 12, 2025 | 28.17 | 28.67 | 27.93 | 28.27 | 27.81 | 1.80% | 854,354 |
| Mar 11, 2025 | 27.83 | 28.20 | 27.45 | 27.77 | 27.32 | -0.14% | 1,036,964 |
| Mar 10, 2025 | 28.60 | 28.79 | 27.73 | 27.81 | 27.36 | -3.90% | 742,003 |
| Mar 7, 2025 | 28.77 | 29.21 | 28.39 | 28.94 | 28.47 | 0.14% | 643,049 |
| Mar 6, 2025 | 28.71 | 28.98 | 28.24 | 28.90 | 28.43 | 0.10% | 658,474 |
| Mar 5, 2025 | 29.18 | 29.38 | 28.54 | 28.87 | 28.40 | -0.65% | 569,686 |
| Mar 4, 2025 | 30.16 | 30.30 | 28.88 | 29.06 | 28.59 | -5.03% | 661,844 |
| Mar 3, 2025 | 30.87 | 31.30 | 30.22 | 30.60 | 30.10 | -0.33% | 765,963 |