-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
-1.19% -
3 MONTH PERFORMANCE
+11.85% -
6 MONTH PERFORMANCE
+16.74% -
YEAR-TO-DATE PERFORMANCE
-0.23% -
1 YEAR PERFORMANCE
+23.02%
First Interstate BancSystem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $30.30 | $30.69 (1.29%) | $30.94 | $30.21 | 257,676 | $3.16 B |
| 09/27/2024 | $30.54 | $30.37 (-0.56%) | $30.70 | $30.20 | 467,830 | $3.13 B |
| 09/26/2024 | $30.27 | $30.22 (-0.17%) | $30.43 | $29.95 | 361,800 | $3.11 B |
| 09/25/2024 | $30.55 | $29.79 (-2.49%) | $30.55 | $29.74 | 360,200 | $3.07 B |
| 09/24/2024 | $30.91 | $30.42 (-1.59%) | $31.14 | $30.25 | 505,815 | $3.13 B |
| 09/23/2024 | $31.09 | $30.86 (-0.74%) | $31.24 | $30.58 | 468,600 | $3.18 B |
| 09/20/2024 | $31.75 | $30.98 (-2.43%) | $31.94 | $30.84 | 2.39 M | $3.19 B |
| 09/19/2024 | $31.67 | $32.01 (1.07%) | $32.11 | $31.10 | 684,500 | $3.30 B |
| 09/18/2024 | $30.84 | $30.94 (0.32%) | $32.15 | $30.44 | 505,031 | $3.18 B |
| 09/17/2024 | $30.83 | $30.80 (-0.1%) | $31.36 | $30.38 | 543,900 | $3.17 B |
| 09/16/2024 | $30.20 | $30.51 (1.03%) | $30.80 | $29.84 | 345,432 | $3.14 B |
| 09/13/2024 | $29.62 | $30.20 (1.96%) | $30.23 | $29.55 | 344,908 | $3.11 B |
| 09/12/2024 | $29.09 | $29.14 (0.17%) | $29.21 | $28.74 | 292,338 | $3.00 B |
| 09/11/2024 | $29.10 | $29.07 (-0.1%) | $29.16 | $28.25 | 364,741 | $2.99 B |
| 09/10/2024 | $29.72 | $29.42 (-1.01%) | $29.80 | $28.69 | 339,500 | $3.03 B |
| 09/09/2024 | $29.47 | $29.68 (0.71%) | $29.96 | $29.31 | 468,536 | $3.06 B |
| 09/06/2024 | $29.95 | $29.36 (-1.97%) | $30.14 | $29.10 | 453,843 | $3.02 B |
| 09/05/2024 | $30.39 | $29.90 (-1.61%) | $30.40 | $29.73 | 266,700 | $3.08 B |
| 09/04/2024 | $30.47 | $30.08 (-1.28%) | $30.58 | $29.67 | 659,100 | $3.10 B |
| 09/03/2024 | $30.71 | $30.53 (-0.59%) | $31.23 | $30.49 | 525,436 | $3.14 B |
| 08/30/2024 | $30.88 | $31.05 (0.55%) | $31.10 | $30.56 | 398,100 | $3.20 B |
| 08/29/2024 | $31.35 | $30.69 (-2.11%) | $31.37 | $30.67 | 515,741 | $3.16 B |
| 08/28/2024 | $30.50 | $31.12 (2.03%) | $31.30 | $30.42 | 462,600 | $3.20 B |
| 08/27/2024 | $30.60 | $30.78 (0.59%) | $30.86 | $30.34 | 409,800 | $3.17 B |
| 08/26/2024 | $31.02 | $30.74 (-0.9%) | $31.06 | $30.66 | 353,334 | $3.16 B |
| 08/23/2024 | $29.23 | $30.73 (5.13%) | $31.10 | $29.23 | 521,926 | $3.16 B |
| 08/22/2024 | $28.98 | $29.16 (0.62%) | $29.38 | $28.85 | 233,727 | $3.00 B |
| 08/21/2024 | $29.08 | $29.07 (-0.03%) | $29.10 | $28.70 | 214,000 | $2.99 B |
| 08/20/2024 | $29.53 | $28.85 (-2.3%) | $29.53 | $28.76 | 295,400 | $2.97 B |
| 08/19/2024 | $29.25 | $29.59 (1.16%) | $29.63 | $29.18 | 366,500 | $3.05 B |
| 08/16/2024 | $28.85 | $29.27 (1.46%) | $29.62 | $28.85 | 496,350 | $3.01 B |
| 08/15/2024 | $28.78 | $28.89 (0.38%) | $29.31 | $28.68 | 312,302 | $2.97 B |
| 08/14/2024 | $28.44 | $28.11 (-1.16%) | $28.49 | $27.91 | 391,400 | $2.89 B |
| 08/13/2024 | $28.42 | $28.35 (-0.25%) | $28.57 | $27.86 | 339,321 | $2.92 B |
| 08/12/2024 | $28.57 | $28.06 (-1.79%) | $29.14 | $27.78 | 473,900 | $2.89 B |
| 08/09/2024 | $28.35 | $28.28 (-0.25%) | $28.51 | $28.00 | 365,708 | $2.91 B |
| 08/08/2024 | $28.14 | $28.44 (1.07%) | $28.44 | $27.81 | 722,016 | $2.93 B |
| 08/07/2024 | $28.07 | $27.61 (-1.64%) | $28.26 | $27.51 | 523,719 | $2.84 B |
| 08/06/2024 | $27.80 | $27.62 (-0.65%) | $28.24 | $27.54 | 428,800 | $2.84 B |
| 08/05/2024 | $27.15 | $27.78 (2.32%) | $28.36 | $26.62 | 745,243 | $2.86 B |
| 08/02/2024 | $28.67 | $28.77 (0.35%) | $29.09 | $28.05 | 941,700 | $2.96 B |
| 08/01/2024 | $31.40 | $29.71 (-5.38%) | $31.56 | $29.46 | 750,824 | $3.06 B |
| 07/31/2024 | $31.83 | $31.57 (-0.82%) | $32.39 | $31.31 | 547,900 | $3.25 B |
| 07/30/2024 | $31.39 | $31.79 (1.27%) | $31.99 | $31.29 | 602,600 | $3.27 B |
| 07/29/2024 | $32.62 | $31.29 (-4.08%) | $32.63 | $31.22 | 699,800 | $3.22 B |
| 07/26/2024 | $31.74 | $32.35 (1.92%) | $33.00 | $31.25 | 744,771 | $3.33 B |
| 07/25/2024 | $31.71 | $32.15 (1.39%) | $32.52 | $31.46 | 1.04 M | $3.31 B |
| 07/24/2024 | $32.15 | $31.60 (-1.71%) | $32.55 | $31.55 | 636,500 | $3.25 B |
| 07/23/2024 | $31.11 | $32.31 (3.86%) | $32.54 | $31.11 | 722,400 | $3.33 B |
| 07/22/2024 | $31.15 | $31.57 (1.35%) | $31.86 | $30.57 | 493,127 | $3.25 B |
| 07/19/2024 | $31.26 | $31.16 (-0.32%) | $31.74 | $31.06 | 814,258 | $3.20 B |
| 07/18/2024 | $31.36 | $31.23 (-0.41%) | $32.08 | $31.05 | 1.30 M | $3.21 B |
| 07/17/2024 | $31.08 | $31.72 (2.06%) | $32.21 | $31.08 | 2.36 M | $3.26 B |
| 07/16/2024 | $30.20 | $31.66 (4.83%) | $31.67 | $30.07 | 924,538 | $3.26 B |
| 07/15/2024 | $29.70 | $29.94 (0.81%) | $30.56 | $29.62 | 1.11 M | $3.08 B |
| 07/12/2024 | $29.41 | $29.17 (-0.82%) | $29.60 | $29.06 | 727,542 | $3.00 B |
| 07/11/2024 | $29.21 | $29.25 (0.14%) | $29.62 | $28.97 | 923,103 | $3.01 B |
| 07/10/2024 | $27.70 | $28.61 (3.29%) | $28.63 | $27.58 | 421,258 | $2.94 B |
| 07/09/2024 | $27.09 | $27.71 (2.29%) | $27.76 | $27.00 | 569,956 | $2.85 B |
| 07/08/2024 | $27.42 | $27.19 (-0.84%) | $27.56 | $27.02 | 536,069 | $2.80 B |
| 07/05/2024 | $27.56 | $27.11 (-1.63%) | $27.75 | $27.08 | 397,567 | $2.79 B |
| 07/03/2024 | $28.04 | $27.71 (-1.18%) | $28.05 | $27.63 | 580,754 | $2.85 B |
| 07/02/2024 | $27.43 | $27.96 (1.93%) | $28.02 | $27.19 | 465,063 | $2.88 B |
| 07/01/2024 | $27.56 | $27.43 (-0.47%) | $27.86 | $27.26 | 675,353 | $2.82 B |