5 DAY PERFORMANCE
-5.18%
1 MONTH PERFORMANCE
-6.45%
3 MONTH PERFORMANCE
-19.42%
6 MONTH PERFORMANCE
-13.74%
YEAR-TO-DATE PERFORMANCE
-18.23%
1 YEAR PERFORMANCE
-3.31%
First Interstate BancSystem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $26.18 | $26.51 (1.26%) | $26.87 | $26.11 | 468,140 | $2.73 B |
| 04/30/2025 | $25.49 | $26.20 (2.79%) | $26.64 | $24.76 | 2.80 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 | 698,219 | $2.89 B |
| 04/25/2025 | $28.09 | $28.00 (-0.32%) | $28.31 | $27.77 | 475,423 | $2.89 B |
| 04/24/2025 | $27.65 | $28.31 (2.39%) | $28.41 | $27.45 | 919,800 | $2.92 B |
| 04/23/2025 | $27.51 | $27.71 (0.73%) | $28.12 | $27.50 | 866,402 | $2.86 B |
| 04/22/2025 | $26.11 | $26.82 (2.72%) | $26.92 | $26.03 | 478,441 | $2.76 B |
| 04/21/2025 | $25.83 | $25.99 (0.62%) | $26.03 | $25.48 | 525,819 | $2.68 B |
| 04/17/2025 | $25.88 | $25.99 (0.43%) | $26.29 | $25.88 | 690,107 | $2.68 B |
| 04/16/2025 | $25.76 | $26.00 (0.93%) | $26.25 | $25.62 | 689,700 | $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 | 943,212 | $2.55 B |
| 04/11/2025 | $24.35 | $24.33 (-0.08%) | $24.60 | $23.77 | 854,326 | $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 | 707,900 | $2.96 B |
| 04/01/2025 | $28.59 | $28.38 (-0.73%) | $28.64 | $27.99 | 653,242 | $2.93 B |
| 03/31/2025 | $28.42 | $28.65 (0.81%) | $28.80 | $28.18 | 499,300 | $2.95 B |
| 03/28/2025 | $29.05 | $28.59 (-1.58%) | $29.44 | $28.36 | 360,828 | $2.95 B |
| 03/27/2025 | $29.31 | $29.10 (-0.72%) | $29.37 | $28.82 | 578,338 | $3.00 B |
| 03/26/2025 | $29.37 | $29.25 (-0.41%) | $29.79 | $29.10 | 354,500 | $3.02 B |
| 03/25/2025 | $29.44 | $29.30 (-0.48%) | $29.60 | $29.19 | 425,000 | $3.02 B |
| 03/24/2025 | $29.03 | $29.41 (1.31%) | $29.49 | $28.95 | 598,305 | $3.03 B |
| 03/21/2025 | $28.47 | $28.70 (0.81%) | $28.82 | $28.09 | 2.54 M | $2.96 B |
| 03/20/2025 | $28.77 | $28.63 (-0.49%) | $29.32 | $28.60 | 551,306 | $2.95 B |
| 03/19/2025 | $28.91 | $29.13 (0.76%) | $29.44 | $28.59 | 836,500 | $3.00 B |
| 03/18/2025 | $29.00 | $28.84 (-0.55%) | $29.19 | $28.53 | 478,717 | $2.97 B |
| 03/17/2025 | $28.85 | $29.14 (1.01%) | $29.27 | $28.73 | 729,332 | $3.00 B |
| 03/14/2025 | $28.33 | $28.85 (1.84%) | $28.87 | $28.23 | 645,500 | $2.97 B |
| 03/13/2025 | $28.34 | $28.09 (-0.88%) | $28.62 | $27.98 | 553,700 | $2.90 B |
| 03/12/2025 | $28.17 | $28.27 (0.35%) | $28.67 | $27.93 | 854,400 | $2.91 B |
| 03/11/2025 | $27.83 | $27.77 (-0.22%) | $28.20 | $27.45 | 1.04 M | $2.86 B |
| 03/10/2025 | $28.60 | $27.81 (-2.76%) | $28.79 | $27.73 | 742,204 | $2.87 B |
| 03/07/2025 | $28.77 | $28.94 (0.59%) | $29.21 | $28.39 | 643,049 | $2.98 B |
| 03/06/2025 | $28.71 | $28.90 (0.66%) | $28.98 | $28.24 | 658,500 | $2.98 B |
| 03/05/2025 | $29.18 | $28.87 (-1.06%) | $29.38 | $28.54 | 569,700 | $2.98 B |
| 03/04/2025 | $30.16 | $29.06 (-3.65%) | $30.30 | $28.88 | 661,844 | $3.00 B |
| 03/03/2025 | $30.87 | $30.60 (-0.87%) | $31.30 | $30.22 | 766,000 | $3.15 B |
| 02/28/2025 | $30.74 | $30.70 (-0.13%) | $31.09 | $30.42 | 689,239 | $3.16 B |
| 02/27/2025 | $30.30 | $30.55 (0.83%) | $30.77 | $30.25 | 361,100 | $3.15 B |
| 02/26/2025 | $30.51 | $30.34 (-0.56%) | $30.81 | $29.95 | 515,817 | $3.13 B |
| 02/25/2025 | $30.45 | $30.47 (0.07%) | $30.98 | $30.29 | 766,949 | $3.14 B |
| 02/24/2025 | $31.31 | $30.75 (-1.79%) | $31.31 | $30.73 | 581,703 | $3.17 B |
| 02/21/2025 | $32.42 | $31.09 (-4.1%) | $32.42 | $31.05 | 462,420 | $3.20 B |
| 02/20/2025 | $32.67 | $32.17 (-1.53%) | $32.67 | $31.86 | 324,400 | $3.32 B |
| 02/19/2025 | $32.39 | $32.69 (0.93%) | $32.81 | $32.29 | 293,600 | $3.37 B |
| 02/18/2025 | $32.72 | $32.75 (0.09%) | $33.02 | $32.46 | 512,400 | $3.38 B |
| 02/14/2025 | $32.88 | $32.69 (-0.58%) | $33.37 | $32.30 | 762,900 | $3.37 B |
| 02/13/2025 | $32.25 | $32.65 (1.24%) | $32.72 | $32.08 | 421,000 | $3.37 B |
| 02/12/2025 | $32.37 | $32.04 (-1.02%) | $32.51 | $31.84 | 572,707 | $3.30 B |
| 02/11/2025 | $32.07 | $32.89 (2.56%) | $32.92 | $32.02 | 343,800 | $3.39 B |
| 02/10/2025 | $32.48 | $32.20 (-0.86%) | $32.57 | $31.99 | 530,600 | $3.32 B |
| 02/07/2025 | $33.10 | $32.86 (-0.73%) | $33.21 | $32.40 | 505,106 | $3.39 B |
| 02/06/2025 | $33.12 | $33.23 (0.33%) | $33.35 | $32.86 | 455,529 | $3.43 B |
| 02/05/2025 | $32.72 | $33.03 (0.95%) | $33.04 | $32.41 | 408,849 | $3.40 B |
| 02/04/2025 | $31.65 | $32.44 (2.5%) | $32.56 | $31.60 | 657,946 | $3.34 B |
| 02/03/2025 | $32.25 | $31.75 (-1.55%) | $32.25 | $31.24 | 994,848 | $3.27 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.
