First Interstate BancSyst... (FIBK)
NASDAQ: FIBK
· Real-Time Price · USD
30.18
-0.15 (-0.49%)
At close: Aug 19, 2025, 12:46 PM
FIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.04 | 30.34 | 29.84 | 30.33 | 30.33 | 0.97% | 393,913 |
| Aug 15, 2025 | 30.71 | 30.80 | 29.97 | 30.04 | 30.04 | -1.86% | 941,900 |
| Aug 14, 2025 | 30.13 | 30.69 | 29.86 | 30.61 | 30.61 | 0.07% | 514,700 |
| Aug 13, 2025 | 30.08 | 30.69 | 30.02 | 30.59 | 30.59 | 1.80% | 751,331 |
| Aug 12, 2025 | 29.09 | 30.09 | 28.94 | 30.05 | 30.05 | 4.20% | 903,700 |
| Aug 11, 2025 | 28.92 | 28.99 | 28.64 | 28.84 | 28.84 | -1.37% | 664,806 |
| Aug 8, 2025 | 29.11 | 29.38 | 28.85 | 29.24 | 28.77 | 1.53% | 840,446 |
| Aug 7, 2025 | 29.53 | 29.53 | 28.57 | 28.80 | 28.34 | -1.27% | 887,200 |
| Aug 6, 2025 | 29.75 | 29.97 | 29.04 | 29.17 | 28.70 | -1.82% | 1,005,319 |
| Aug 5, 2025 | 29.38 | 29.78 | 28.88 | 29.71 | 29.23 | 1.47% | 1,330,800 |
| Aug 4, 2025 | 28.61 | 29.30 | 28.44 | 29.28 | 28.81 | 3.06% | 1,093,032 |
| Aug 1, 2025 | 28.28 | 28.61 | 27.60 | 28.41 | 27.95 | -1.32% | 1,214,200 |
| Jul 31, 2025 | 28.73 | 28.93 | 28.35 | 28.79 | 28.33 | 0.66% | 1,248,500 |
| Jul 30, 2025 | 29.34 | 29.60 | 28.24 | 28.60 | 28.14 | -2.65% | 1,938,800 |
| Jul 29, 2025 | 29.91 | 30.00 | 29.17 | 29.38 | 28.91 | -0.91% | 1,021,823 |
| Jul 28, 2025 | 29.69 | 29.80 | 29.55 | 29.65 | 29.17 | -0.27% | 599,907 |
| Jul 25, 2025 | 29.49 | 29.73 | 29.06 | 29.73 | 29.25 | 0.68% | 734,400 |
| Jul 24, 2025 | 30.32 | 30.33 | 29.50 | 29.53 | 29.06 | -3.09% | 623,200 |
| Jul 23, 2025 | 30.66 | 30.79 | 30.11 | 30.47 | 29.98 | -0.10% | 715,021 |
| Jul 22, 2025 | 30.49 | 30.93 | 30.34 | 30.50 | 30.01 | -0.10% | 643,900 |