5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
+8.66%
6 MONTH PERFORMANCE
+23.50%
YEAR-TO-DATE PERFORMANCE
+7.32%
1 YEAR PERFORMANCE
+4.66%
First Interstate BancSystem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $32.50 | $32.98 (1.48%) | $33.04 | $32.35 | 326,996 | $3.40 B |
| 12/24/2024 | $32.56 | $32.77 (0.64%) | $32.81 | $32.34 | 236,112 | $3.37 B |
| 12/23/2024 | $32.40 | $32.53 (0.4%) | $32.63 | $32.18 | 581,210 | $3.35 B |
| 12/20/2024 | $31.27 | $32.64 (4.38%) | $32.69 | $31.27 | 1.87 M | $3.36 B |
| 12/19/2024 | $32.44 | $31.52 (-2.84%) | $32.80 | $31.32 | 877,800 | $3.25 B |
| 12/18/2024 | $33.87 | $31.85 (-5.96%) | $34.02 | $31.59 | 1.27 M | $3.28 B |
| 12/17/2024 | $34.18 | $33.62 (-1.64%) | $34.35 | $33.41 | 675,813 | $3.46 B |
| 12/16/2024 | $34.20 | $34.34 (0.41%) | $34.37 | $33.69 | 506,100 | $3.54 B |
| 12/13/2024 | $34.11 | $34.08 (-0.09%) | $34.36 | $33.49 | 776,811 | $3.51 B |
| 12/12/2024 | $34.34 | $34.07 (-0.79%) | $34.64 | $34.04 | 683,430 | $3.51 B |
| 12/11/2024 | $34.41 | $34.44 (0.09%) | $34.92 | $34.14 | 962,746 | $3.55 B |
| 12/10/2024 | $34.26 | $33.95 (-0.9%) | $34.61 | $33.74 | 972,605 | $3.50 B |
| 12/09/2024 | $34.57 | $34.26 (-0.9%) | $34.96 | $34.19 | 511,500 | $3.53 B |
| 12/06/2024 | $34.53 | $34.46 (-0.2%) | $34.73 | $34.00 | 437,800 | $3.55 B |
| 12/05/2024 | $34.47 | $34.28 (-0.55%) | $34.75 | $34.17 | 619,600 | $3.53 B |
| 12/04/2024 | $34.36 | $34.50 (0.41%) | $34.59 | $34.01 | 586,000 | $3.55 B |
| 12/03/2024 | $34.70 | $34.31 (-1.12%) | $35.16 | $34.19 | 513,300 | $3.53 B |
| 12/02/2024 | $34.85 | $34.91 (0.17%) | $35.25 | $34.46 | 452,700 | $3.59 B |
| 11/29/2024 | $35.81 | $34.97 (-2.35%) | $35.81 | $34.78 | 287,646 | $3.60 B |
| 11/27/2024 | $35.57 | $35.35 (-0.62%) | $36.08 | $35.21 | 832,900 | $3.64 B |
| 11/26/2024 | $35.97 | $35.41 (-1.56%) | $36.77 | $35.33 | 1.15 M | $3.65 B |
| 11/25/2024 | $34.89 | $35.47 (1.66%) | $36.19 | $34.82 | 1.08 M | $3.65 B |
| 11/22/2024 | $33.97 | $34.39 (1.24%) | $34.61 | $33.85 | 621,700 | $3.54 B |
| 11/21/2024 | $33.59 | $33.83 (0.71%) | $34.20 | $33.42 | 386,600 | $3.48 B |
| 11/20/2024 | $33.37 | $33.39 (0.06%) | $33.44 | $32.76 | 478,748 | $3.44 B |
| 11/19/2024 | $33.02 | $33.42 (1.21%) | $33.58 | $33.02 | 582,949 | $3.44 B |
| 11/18/2024 | $33.30 | $33.51 (0.63%) | $33.60 | $33.10 | 494,328 | $3.45 B |
| 11/15/2024 | $33.52 | $33.14 (-1.13%) | $33.57 | $32.70 | 373,900 | $3.41 B |
| 11/14/2024 | $33.55 | $33.28 (-0.8%) | $33.84 | $33.08 | 329,040 | $3.43 B |
| 11/13/2024 | $34.05 | $33.51 (-1.59%) | $34.52 | $33.45 | 549,700 | $3.45 B |
| 11/12/2024 | $33.77 | $33.74 (-0.09%) | $34.25 | $33.64 | 620,000 | $3.47 B |
| 11/11/2024 | $33.23 | $33.93 (2.11%) | $34.29 | $33.23 | 527,700 | $3.49 B |
| 11/08/2024 | $32.80 | $32.77 (-0.09%) | $33.00 | $32.27 | 471,400 | $3.37 B |
| 11/07/2024 | $34.12 | $32.61 (-4.43%) | $34.14 | $32.54 | 1.07 M | $3.36 B |
| 11/06/2024 | $32.98 | $34.45 (4.46%) | $34.53 | $32.81 | 1.42 M | $3.55 B |
| 11/05/2024 | $29.94 | $30.38 (1.47%) | $30.42 | $29.79 | 595,012 | $3.13 B |
| 11/04/2024 | $30.23 | $29.86 (-1.22%) | $30.34 | $29.58 | 551,500 | $3.07 B |
| 11/01/2024 | $31.07 | $30.78 (-0.93%) | $31.18 | $30.66 | 627,823 | $3.17 B |
| 10/31/2024 | $31.22 | $30.80 (-1.35%) | $31.57 | $30.77 | 503,010 | $3.17 B |
| 10/30/2024 | $31.39 | $31.61 (0.7%) | $32.19 | $31.39 | 439,946 | $3.25 B |
| 10/29/2024 | $31.47 | $31.42 (-0.16%) | $31.66 | $31.24 | 561,423 | $3.24 B |
| 10/28/2024 | $31.16 | $31.75 (1.89%) | $31.86 | $30.82 | 746,193 | $3.27 B |
| 10/25/2024 | $30.73 | $30.95 (0.72%) | $31.35 | $30.29 | 1.01 M | $3.19 B |
| 10/24/2024 | $31.99 | $32.01 (0.06%) | $32.11 | $31.34 | 639,113 | $3.30 B |
| 10/23/2024 | $31.38 | $31.96 (1.85%) | $31.98 | $31.38 | 541,500 | $3.29 B |
| 10/22/2024 | $31.27 | $31.60 (1.06%) | $31.65 | $31.17 | 372,800 | $3.25 B |
| 10/21/2024 | $32.22 | $31.25 (-3.01%) | $32.22 | $31.17 | 557,500 | $3.22 B |
| 10/18/2024 | $32.86 | $32.22 (-1.95%) | $32.91 | $32.18 | 635,626 | $3.32 B |
| 10/17/2024 | $32.50 | $32.84 (1.05%) | $32.94 | $32.28 | 459,600 | $3.38 B |
| 10/16/2024 | $31.95 | $32.50 (1.72%) | $32.69 | $31.89 | 530,434 | $3.35 B |
| 10/15/2024 | $31.21 | $31.64 (1.38%) | $32.22 | $30.95 | 558,400 | $3.26 B |
| 10/14/2024 | $30.77 | $30.97 (0.65%) | $31.21 | $30.62 | 332,318 | $3.19 B |
| 10/11/2024 | $29.95 | $30.77 (2.74%) | $30.87 | $29.82 | 644,903 | $3.17 B |
| 10/10/2024 | $29.80 | $29.68 (-0.4%) | $29.80 | $29.12 | 679,200 | $3.06 B |
| 10/09/2024 | $29.22 | $29.61 (1.33%) | $29.83 | $29.22 | 448,100 | $3.05 B |
| 10/08/2024 | $29.56 | $29.32 (-0.81%) | $29.56 | $29.26 | 291,201 | $3.02 B |
| 10/07/2024 | $29.65 | $29.49 (-0.54%) | $29.72 | $29.32 | 291,512 | $3.04 B |
| 10/04/2024 | $30.17 | $29.84 (-1.09%) | $30.30 | $29.74 | 347,000 | $3.07 B |
| 10/03/2024 | $29.22 | $29.53 (1.06%) | $29.68 | $29.11 | 405,526 | $3.04 B |
| 10/02/2024 | $29.57 | $29.43 (-0.47%) | $29.93 | $29.31 | 345,200 | $3.03 B |
| 10/01/2024 | $30.16 | $29.54 (-2.06%) | $30.32 | $29.19 | 796,916 | $3.04 B |
| 09/30/2024 | $30.30 | $30.68 (1.25%) | $30.94 | $30.21 | 266,703 | $3.16 B |
| 09/27/2024 | $30.54 | $30.37 (-0.56%) | $30.70 | $30.20 | 467,830 | $3.13 B |