5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+3.19%
3 MONTH PERFORMANCE
-4.32%
6 MONTH PERFORMANCE
-15.59%
YEAR-TO-DATE PERFORMANCE
-15.43%
1 YEAR PERFORMANCE
+5.66%
First Interstate BancSystem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $26.50 | $27.45 (3.58%) | $27.48 | $26.35 | 1.08 M | $2.76 B |
| 06/20/2025 | $26.48 | $26.37 (-0.42%) | $26.56 | $26.16 | 1.47 M | $2.72 B |
| 06/18/2025 | $25.93 | $26.21 (1.08%) | $26.53 | $25.81 | 1.02 M | $2.70 B |
| 06/17/2025 | $26.26 | $25.97 (-1.1%) | $26.43 | $25.92 | 1.01 M | $2.68 B |
| 06/16/2025 | $26.97 | $26.48 (-1.82%) | $27.08 | $26.40 | 629.96 K | $2.73 B |
| 06/13/2025 | $27.14 | $26.68 (-1.69%) | $27.41 | $26.63 | 670.70 K | $2.75 B |
| 06/12/2025 | $27.54 | $27.45 (-0.33%) | $27.58 | $27.12 | 654.52 K | $2.83 B |
| 06/11/2025 | $28.37 | $27.75 (-2.19%) | $28.55 | $27.66 | 1.23 M | $2.86 B |
| 06/10/2025 | $27.93 | $28.15 (0.79%) | $28.38 | $27.92 | 676.45 K | $2.90 B |
| 06/09/2025 | $27.94 | $27.86 (-0.29%) | $28.24 | $27.84 | 808.70 K | $2.87 B |
| 06/06/2025 | $27.65 | $27.89 (0.87%) | $27.93 | $27.51 | 749.24 K | $2.88 B |
| 06/05/2025 | $27.27 | $27.20 (-0.26%) | $27.42 | $27.02 | 747.00 K | $2.80 B |
| 06/04/2025 | $27.11 | $27.24 (0.48%) | $27.36 | $27.00 | 1.07 M | $2.81 B |
| 06/03/2025 | $26.71 | $27.17 (1.72%) | $27.28 | $26.55 | 1.03 M | $2.80 B |
| 06/02/2025 | $27.10 | $26.75 (-1.29%) | $27.10 | $26.53 | 1.09 M | $2.76 B |
| 05/30/2025 | $27.10 | $27.15 (0.18%) | $27.22 | $26.75 | 1.55 M | $2.80 B |
| 05/29/2025 | $26.85 | $27.21 (1.34%) | $27.21 | $26.61 | 1.37 M | $2.81 B |
| 05/28/2025 | $27.22 | $26.79 (-1.58%) | $27.29 | $26.74 | 1.03 M | $2.76 B |
| 05/27/2025 | $26.96 | $27.24 (1.04%) | $27.25 | $26.60 | 633.70 K | $2.81 B |
| 05/23/2025 | $25.97 | $26.61 (2.46%) | $26.76 | $25.92 | 1.03 M | $2.74 B |
| 05/22/2025 | $26.72 | $26.47 (-0.94%) | $26.72 | $26.22 | 688.41 K | $2.73 B |
| 05/21/2025 | $27.21 | $26.43 (-2.87%) | $27.30 | $26.42 | 557.60 K | $2.72 B |
| 05/20/2025 | $27.36 | $27.48 (0.44%) | $27.58 | $27.23 | 497.60 K | $2.83 B |
| 05/19/2025 | $27.31 | $27.51 (0.73%) | $27.52 | $27.23 | 488.11 K | $2.84 B |
| 05/16/2025 | $27.57 | $27.61 (0.15%) | $27.76 | $27.44 | 907.34 K | $2.85 B |
| 05/15/2025 | $28.00 | $27.69 (-1.11%) | $28.00 | $27.47 | 700.00 K | $2.85 B |
| 05/14/2025 | $28.04 | $27.83 (-0.75%) | $28.10 | $27.76 | 960.50 K | $2.87 B |
| 05/13/2025 | $28.34 | $28.21 (-0.46%) | $28.42 | $27.95 | 616.03 K | $2.91 B |
| 05/12/2025 | $27.83 | $28.31 (1.72%) | $28.36 | $27.70 | 1.39 M | $2.92 B |
| 05/09/2025 | $27.21 | $26.97 (-0.88%) | $27.27 | $26.86 | 873.10 K | $2.78 B |
| 05/08/2025 | $26.47 | $27.23 (2.87%) | $27.44 | $26.44 | 902.13 K | $2.81 B |
| 05/07/2025 | $26.80 | $26.35 (-1.68%) | $26.90 | $26.25 | 598.96 K | $2.72 B |
| 05/06/2025 | $26.44 | $26.55 (0.42%) | $26.85 | $26.16 | 639.75 K | $2.74 B |
| 05/05/2025 | $26.76 | $26.72 (-0.15%) | $27.12 | $26.55 | 1.52 M | $2.75 B |
| 05/02/2025 | $26.93 | $27.05 (0.45%) | $27.39 | $26.48 | 1.13 M | $2.79 B |
| 05/01/2025 | $26.18 | $26.65 (1.8%) | $26.97 | $26.06 | 1.14 M | $2.75 B |
| 04/30/2025 | $25.49 | $26.20 (2.79%) | $26.64 | $24.76 | 2.81 M | $2.70 B |
| 04/29/2025 | $28.05 | $27.79 (-0.93%) | $28.15 | $27.31 | 1.23 M | $2.86 B |
| 04/28/2025 | $27.92 | $28.08 (0.57%) | $28.14 | $27.73 | 698.22 K | $2.89 B |
| 04/25/2025 | $28.09 | $28.00 (-0.32%) | $28.31 | $27.77 | 475.42 K | $2.89 B |
| 04/24/2025 | $27.65 | $28.31 (2.39%) | $28.41 | $27.45 | 919.80 K | $2.92 B |
| 04/23/2025 | $27.51 | $27.71 (0.73%) | $28.12 | $27.50 | 866.40 K | $2.86 B |
| 04/22/2025 | $26.11 | $26.82 (2.72%) | $26.92 | $26.03 | 478.44 K | $2.76 B |
| 04/21/2025 | $25.83 | $25.99 (0.62%) | $26.03 | $25.48 | 525.82 K | $2.68 B |
| 04/17/2025 | $25.88 | $25.99 (0.43%) | $26.29 | $25.88 | 690.11 K | $2.68 B |
| 04/16/2025 | $25.76 | $26.00 (0.93%) | $26.25 | $25.62 | 689.70 K | $2.68 B |
| 04/15/2025 | $24.79 | $25.79 (4.03%) | $25.83 | $24.78 | 1.49 M | $2.66 B |
| 04/14/2025 | $24.54 | $24.75 (0.86%) | $24.87 | $23.93 | 943.21 K | $2.55 B |
| 04/11/2025 | $24.35 | $24.33 (-0.08%) | $24.60 | $23.77 | 854.33 K | $2.51 B |
| 04/10/2025 | $25.48 | $24.52 (-3.77%) | $25.52 | $23.76 | 1.31 M | $2.53 B |
| 04/09/2025 | $24.20 | $26.01 (7.48%) | $26.40 | $22.95 | 2.35 M | $2.68 B |
| 04/08/2025 | $25.48 | $23.86 (-6.36%) | $25.50 | $23.46 | 1.12 M | $2.46 B |
| 04/07/2025 | $23.90 | $24.50 (2.51%) | $25.82 | $23.42 | 1.06 M | $2.53 B |
| 04/04/2025 | $24.67 | $24.72 (0.2%) | $24.99 | $23.81 | 1.71 M | $2.55 B |
| 04/03/2025 | $27.63 | $25.64 (-7.2%) | $27.76 | $25.64 | 1.18 M | $2.64 B |
| 04/02/2025 | $28.03 | $28.72 (2.46%) | $28.74 | $28.03 | 707.90 K | $2.96 B |
| 04/01/2025 | $28.59 | $28.38 (-0.73%) | $28.64 | $27.99 | 653.24 K | $2.93 B |
| 03/31/2025 | $28.42 | $28.65 (0.81%) | $28.80 | $28.18 | 499.30 K | $2.95 B |
| 03/28/2025 | $29.05 | $28.59 (-1.58%) | $29.44 | $28.36 | 360.83 K | $2.95 B |
| 03/27/2025 | $29.31 | $29.10 (-0.72%) | $29.37 | $28.82 | 578.34 K | $3.00 B |
| 03/26/2025 | $29.37 | $29.25 (-0.41%) | $29.79 | $29.10 | 354.50 K | $3.02 B |
| 03/25/2025 | $29.44 | $29.30 (-0.48%) | $29.60 | $29.19 | 425.00 K | $3.02 B |
| 03/24/2025 | $29.03 | $29.41 (1.31%) | $29.49 | $28.95 | 598.31 K | $3.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
