First Interstate BancSyst... (FIBK)
NASDAQ: FIBK
· Real-Time Price · USD
32.12
-0.37 (-1.14%)
At close: Sep 10, 2025, 3:59 PM
33.15
3.21%
After-hours: Sep 10, 2025, 06:50 PM EDT
FIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.81 | 32.99 | 32.43 | 32.49 | 32.49 | -1.13% | 700,093 |
| Sep 8, 2025 | 32.68 | 32.89 | 32.35 | 32.86 | 32.86 | 0.95% | 480,000 |
| Sep 5, 2025 | 32.99 | 33.25 | 32.29 | 32.55 | 32.55 | -0.85% | 432,300 |
| Sep 4, 2025 | 32.67 | 32.84 | 32.39 | 32.83 | 32.83 | 1.08% | 533,300 |
| Sep 3, 2025 | 32.36 | 32.93 | 32.11 | 32.48 | 32.48 | -0.25% | 710,437 |
| Sep 2, 2025 | 32.29 | 32.58 | 32.09 | 32.56 | 32.56 | -0.49% | 960,100 |
| Aug 29, 2025 | 32.32 | 33.01 | 32.27 | 32.72 | 32.72 | 2.09% | 1,065,300 |
| Aug 28, 2025 | 32.35 | 32.39 | 31.94 | 32.05 | 32.05 | -0.47% | 562,900 |
| Aug 27, 2025 | 31.87 | 32.27 | 31.87 | 32.20 | 32.20 | 0.85% | 554,220 |
| Aug 26, 2025 | 31.83 | 32.10 | 31.67 | 31.93 | 31.93 | 0.31% | 689,400 |
| Aug 25, 2025 | 31.78 | 31.97 | 31.64 | 31.83 | 31.83 | -0.50% | 690,517 |
| Aug 22, 2025 | 30.21 | 32.10 | 30.21 | 31.99 | 31.99 | 6.53% | 1,031,200 |
| Aug 21, 2025 | 30.00 | 30.26 | 29.87 | 30.03 | 30.03 | -0.63% | 411,600 |
| Aug 20, 2025 | 30.24 | 30.55 | 30.02 | 30.22 | 30.22 | 0.20% | 533,613 |
| Aug 19, 2025 | 30.25 | 30.60 | 30.09 | 30.16 | 30.16 | -0.56% | 486,600 |
| Aug 18, 2025 | 30.04 | 30.34 | 29.84 | 30.33 | 30.33 | 0.97% | 418,633 |
| Aug 15, 2025 | 30.71 | 30.80 | 29.97 | 30.04 | 30.04 | -1.86% | 941,900 |
| Aug 14, 2025 | 30.13 | 30.69 | 29.86 | 30.61 | 30.61 | 0.07% | 514,700 |
| Aug 13, 2025 | 30.08 | 30.69 | 30.02 | 30.59 | 30.59 | 1.80% | 751,331 |
| Aug 12, 2025 | 29.09 | 30.09 | 28.94 | 30.05 | 30.05 | 4.20% | 903,700 |