5 DAY PERFORMANCE
+4.62%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
+9.92%
6 MONTH PERFORMANCE
-6.42%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
+8.82%
First Interstate BancSystem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $30.13 | $30.68 (1.81%) | $30.68 | $30.08 | 278.21 K | $3.12 B |
| 08/13/2025 | $30.08 | $30.59 (1.7%) | $30.69 | $30.02 | 751.33 K | $3.16 B |
| 08/12/2025 | $29.09 | $30.05 (3.3%) | $30.09 | $28.94 | 903.70 K | $3.10 B |
| 08/11/2025 | $28.92 | $28.84 (-0.28%) | $28.99 | $28.64 | 664.81 K | $2.98 B |
| 08/08/2025 | $29.11 | $29.24 (0.45%) | $29.38 | $28.85 | 840.45 K | $3.02 B |
| 08/07/2025 | $29.53 | $28.80 (-2.47%) | $29.53 | $28.57 | 887.20 K | $2.97 B |
| 08/06/2025 | $29.75 | $29.17 (-1.95%) | $29.97 | $29.04 | 1.01 M | $3.01 B |
| 08/05/2025 | $29.38 | $29.71 (1.12%) | $29.78 | $28.88 | 1.33 M | $3.07 B |
| 08/04/2025 | $28.61 | $29.28 (2.34%) | $29.30 | $28.44 | 1.09 M | $3.02 B |
| 08/01/2025 | $28.28 | $28.41 (0.46%) | $28.61 | $27.60 | 1.21 M | $2.93 B |
| 07/31/2025 | $28.73 | $28.79 (0.21%) | $28.93 | $28.35 | 1.25 M | $2.97 B |
| 07/30/2025 | $29.34 | $28.60 (-2.52%) | $29.60 | $28.24 | 1.94 M | $2.95 B |
| 07/29/2025 | $29.91 | $29.38 (-1.77%) | $30.00 | $29.17 | 1.02 M | $3.03 B |
| 07/28/2025 | $29.69 | $29.65 (-0.13%) | $29.80 | $29.55 | 599.91 K | $3.06 B |
| 07/25/2025 | $29.49 | $29.73 (0.81%) | $29.73 | $29.06 | 734.40 K | $3.06 B |
| 07/24/2025 | $30.32 | $29.53 (-2.61%) | $30.33 | $29.50 | 623.20 K | $3.04 B |
| 07/23/2025 | $30.66 | $30.47 (-0.62%) | $30.79 | $30.11 | 715.02 K | $3.14 B |
| 07/22/2025 | $30.49 | $30.50 (0.03%) | $30.93 | $30.34 | 643.90 K | $3.14 B |
| 07/21/2025 | $30.76 | $30.53 (-0.75%) | $31.11 | $30.52 | 451.00 K | $3.15 B |
| 07/18/2025 | $31.08 | $30.76 (-1.03%) | $31.36 | $30.61 | 524.00 K | $3.17 B |
| 07/17/2025 | $30.29 | $30.77 (1.58%) | $30.87 | $30.10 | 502.71 K | $3.17 B |
| 07/16/2025 | $30.22 | $30.14 (-0.26%) | $30.38 | $29.56 | 594.40 K | $3.11 B |
| 07/15/2025 | $31.27 | $29.99 (-4.09%) | $31.44 | $29.97 | 620.92 K | $3.09 B |
| 07/14/2025 | $30.99 | $31.30 (1%) | $31.32 | $30.86 | 539.10 K | $3.23 B |
| 07/11/2025 | $31.20 | $31.04 (-0.51%) | $31.27 | $30.89 | 594.20 K | $3.20 B |
| 07/10/2025 | $31.03 | $31.38 (1.13%) | $31.64 | $31.01 | 753.62 K | $3.24 B |
| 07/09/2025 | $30.99 | $31.18 (0.61%) | $31.21 | $30.89 | 698.80 K | $3.21 B |
| 07/08/2025 | $31.07 | $30.95 (-0.39%) | $31.24 | $30.88 | 896.43 K | $3.19 B |
| 07/07/2025 | $30.85 | $30.71 (-0.45%) | $31.28 | $30.49 | 796.28 K | $3.17 B |
| 07/03/2025 | $30.82 | $31.12 (0.97%) | $31.38 | $30.68 | 559.83 K | $3.21 B |
| 07/02/2025 | $30.21 | $30.59 (1.26%) | $30.66 | $30.01 | 989.60 K | $3.15 B |
| 07/01/2025 | $28.62 | $30.01 (4.86%) | $30.32 | $28.40 | 1.12 M | $3.09 B |
| 06/30/2025 | $28.83 | $28.82 (-0.03%) | $29.05 | $28.70 | 1.33 M | $2.97 B |
| 06/27/2025 | $29.11 | $28.48 (-2.16%) | $29.37 | $28.39 | 3.44 M | $2.94 B |
| 06/26/2025 | $28.25 | $29.01 (2.69%) | $29.05 | $28.15 | 1.05 M | $2.99 B |
| 06/25/2025 | $27.88 | $28.15 (0.97%) | $28.17 | $27.67 | 921.70 K | $2.90 B |
| 06/24/2025 | $27.15 | $27.90 (2.76%) | $28.14 | $27.15 | 1.57 M | $2.88 B |
| 06/23/2025 | $26.50 | $27.45 (3.58%) | $27.48 | $26.35 | 1.08 M | $2.83 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 |
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.
