First Interstate BancSystem, Inc. (FIBK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$33.67

$0.34 (1.02%)

Last update: 04:00 PM EST

Day's range

$33.27

$33.98

5 DAY PERFORMANCE

+2.53%

1 MONTH PERFORMANCE

+6.25%

3 MONTH PERFORMANCE

+2.56%

6 MONTH PERFORMANCE

+23.60%

YEAR-TO-DATE PERFORMANCE

+3.70%

1 YEAR PERFORMANCE

-2.41%

First Interstate BancSystem, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$33.38	$33.67 (0.87%)	$33.98	$33.24	1.03 M	$3.47 B
12/03/2025	$32.84	$33.33 (1.49%)	$33.60	$32.78	1.15 M	$3.44 B
12/02/2025	$33.09	$32.78 (-0.94%)	$33.30	$32.72	1.76 M	$3.38 B
12/01/2025	$32.73	$33.03 (0.92%)	$33.50	$32.70	16.61 M	$3.41 B
11/28/2025	$33.02	$32.84 (-0.55%)	$33.24	$32.70	1.47 M	$3.39 B
11/26/2025	$32.98	$32.80 (-0.55%)	$33.12	$32.47	2.33 M	$3.38 B
11/25/2025	$33.51	$33.13 (-1.13%)	$34.25	$33.05	4.86 M	$3.42 B
11/24/2025	$31.43	$31.72 (0.92%)	$31.86	$31.18	779.23 K	$3.27 B
11/21/2025	$30.65	$31.42 (2.51%)	$31.84	$30.58	976.71 K	$3.24 B
11/20/2025	$30.98	$30.60 (-1.23%)	$31.65	$30.52	943.24 K	$3.16 B
11/19/2025	$29.99	$30.73 (2.47%)	$30.80	$29.99	621.73 K	$3.17 B
11/18/2025	$29.43	$29.98 (1.87%)	$30.26	$29.39	686.32 K	$3.09 B
11/17/2025	$31.16	$29.68 (-4.75%)	$31.19	$29.65	631.22 K	$3.06 B
11/14/2025	$31.32	$31.33 (0.03%)	$31.44	$30.49	859.01 K	$3.23 B
11/13/2025	$32.23	$31.42 (-2.51%)	$32.54	$31.20	1.07 M	$3.24 B
11/12/2025	$32.42	$32.45 (0.09%)	$33.06	$32.39	670.60 K	$3.35 B
11/11/2025	$31.99	$32.42 (1.34%)	$32.66	$31.86	891.20 K	$3.34 B
11/10/2025	$32.04	$31.99 (-0.16%)	$32.36	$31.65	633.30 K	$3.30 B
11/07/2025	$31.65	$32.49 (2.65%)	$32.54	$31.38	852.70 K	$3.35 B
11/06/2025	$32.01	$31.79 (-0.69%)	$32.55	$31.65	681.10 K	$3.28 B
11/05/2025	$31.74	$32.20 (1.45%)	$32.61	$31.71	778.61 K	$3.32 B
11/04/2025	$31.55	$31.69 (0.44%)	$31.82	$31.31	723.72 K	$3.27 B
11/03/2025	$31.29	$31.76 (1.5%)	$31.76	$30.81	918.10 K	$3.28 B
10/31/2025	$31.39	$31.25 (-0.45%)	$31.53	$30.86	802.51 K	$3.22 B
10/30/2025	$32.71	$31.48 (-3.76%)	$32.85	$31.46	1.28 M	$3.25 B
10/29/2025	$32.10	$32.11 (0.03%)	$32.75	$31.77	921.26 K	$3.31 B
10/28/2025	$32.19	$32.26 (0.22%)	$32.51	$31.95	826.95 K	$3.33 B
10/27/2025	$31.67	$32.17 (1.58%)	$32.67	$31.66	1.21 M	$3.32 B
10/24/2025	$31.54	$31.63 (0.29%)	$32.01	$31.49	739.15 K	$3.27 B
10/23/2025	$31.33	$31.24 (-0.29%)	$31.62	$30.94	784.73 K	$3.23 B
10/22/2025	$31.31	$31.34 (0.1%)	$31.67	$30.94	759.64 K	$3.24 B
10/21/2025	$30.88	$31.21 (1.07%)	$31.36	$30.88	571.43 K	$3.22 B
10/20/2025	$30.11	$31.12 (3.35%)	$32.02	$30.02	1.16 M	$3.21 B
10/17/2025	$29.74	$29.90 (0.54%)	$30.08	$29.44	878.81 K	$3.09 B
10/16/2025	$31.32	$29.31 (-6.42%)	$31.48	$29.10	1.64 M	$3.03 B
10/15/2025	$32.48	$31.53 (-2.92%)	$32.55	$31.35	777.20 K	$3.26 B
10/14/2025	$30.83	$32.30 (4.77%)	$32.57	$30.83	863.60 K	$3.34 B
10/13/2025	$31.11	$31.21 (0.32%)	$31.27	$30.50	680.04 K	$3.22 B
10/10/2025	$31.68	$30.36 (-4.17%)	$31.96	$30.32	990.33 K	$3.14 B
10/09/2025	$31.76	$31.35 (-1.29%)	$31.91	$31.27	706.42 K	$3.24 B
10/08/2025	$31.86	$31.72 (-0.44%)	$32.07	$31.60	521.40 K	$3.28 B
10/07/2025	$32.13	$31.84 (-0.9%)	$32.40	$31.81	739.40 K	$3.29 B
10/06/2025	$32.16	$32.00 (-0.5%)	$32.60	$31.82	1.03 M	$3.30 B
10/03/2025	$31.70	$31.89 (0.6%)	$32.32	$31.70	554.45 K	$3.29 B
10/02/2025	$31.74	$31.69 (-0.16%)	$31.91	$31.28	810.81 K	$3.27 B
10/01/2025	$31.68	$31.75 (0.22%)	$31.92	$31.34	793.74 K	$3.28 B
09/30/2025	$32.12	$31.87 (-0.78%)	$32.31	$31.40	959.40 K	$3.29 B
09/29/2025	$32.55	$32.13 (-1.29%)	$32.65	$31.91	769.30 K	$3.32 B
09/26/2025	$32.85	$32.55 (-0.91%)	$33.10	$32.30	1.06 M	$3.36 B
09/25/2025	$32.78	$32.69 (-0.27%)	$32.88	$32.48	738.39 K	$3.38 B
09/24/2025	$33.24	$33.06 (-0.54%)	$33.80	$32.87	1.06 M	$3.41 B
09/23/2025	$32.76	$33.25 (1.5%)	$33.32	$32.65	1.70 M	$3.43 B
09/22/2025	$33.30	$32.73 (-1.71%)	$33.39	$32.55	549.55 K	$3.38 B
09/19/2025	$33.84	$33.45 (-1.15%)	$33.99	$33.45	2.19 M	$3.45 B
09/18/2025	$32.44	$33.84 (4.32%)	$33.90	$32.44	1.78 M	$3.49 B
09/17/2025	$32.23	$32.44 (0.65%)	$33.36	$32.16	873.73 K	$3.35 B
09/16/2025	$32.34	$32.06 (-0.87%)	$32.52	$31.76	797.12 K	$3.31 B
09/15/2025	$32.74	$32.42 (-0.98%)	$32.94	$32.38	627.82 K	$3.35 B
09/12/2025	$32.59	$32.68 (0.28%)	$32.92	$32.39	743.05 K	$3.37 B
09/11/2025	$32.17	$32.48 (0.96%)	$32.62	$32.00	732.00 K	$3.35 B
09/10/2025	$32.48	$32.12 (-1.11%)	$32.79	$32.02	1.05 M	$3.32 B
09/09/2025	$32.81	$32.49 (-0.98%)	$32.99	$32.43	2.80 M	$3.35 B
09/08/2025	$32.68	$32.86 (0.55%)	$32.89	$32.35	480.00 K	$3.39 B
09/05/2025	$32.99	$32.55 (-1.33%)	$33.25	$32.29	432.30 K	$3.36 B
09/04/2025	$32.67	$32.83 (0.49%)	$32.84	$32.39	533.30 K	$3.39 B