First Interstate BancSyst... (FIBK)
NASDAQ: FIBK
· Real-Time Price · USD
31.89
0.20 (0.63%)
At close: Oct 03, 2025, 3:59 PM
32.30
1.29%
After-hours: Oct 03, 2025, 06:39 PM EDT
FIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.70 | 32.32 | 31.70 | 31.89 | 31.89 | 0.63% | 554,425 |
| Oct 2, 2025 | 31.74 | 31.91 | 31.28 | 31.69 | 31.69 | -0.19% | 810,809 |
| Oct 1, 2025 | 31.68 | 31.92 | 31.34 | 31.75 | 31.75 | -0.38% | 793,738 |
| Sep 30, 2025 | 32.12 | 32.31 | 31.40 | 31.87 | 31.87 | -0.81% | 959,400 |
| Sep 29, 2025 | 32.55 | 32.65 | 31.91 | 32.13 | 32.13 | -1.29% | 769,300 |
| Sep 26, 2025 | 32.85 | 33.10 | 32.30 | 32.55 | 32.55 | -0.43% | 1,064,708 |
| Sep 25, 2025 | 32.78 | 32.88 | 32.48 | 32.69 | 32.69 | -1.12% | 738,394 |
| Sep 24, 2025 | 33.24 | 33.80 | 32.87 | 33.06 | 33.06 | -0.57% | 1,059,115 |
| Sep 23, 2025 | 32.76 | 33.32 | 32.65 | 33.25 | 33.25 | 1.59% | 1,699,500 |
| Sep 22, 2025 | 33.30 | 33.39 | 32.55 | 32.73 | 32.73 | -2.15% | 549,548 |
| Sep 19, 2025 | 33.84 | 33.99 | 33.45 | 33.45 | 33.45 | -1.15% | 2,186,244 |
| Sep 18, 2025 | 32.44 | 33.90 | 32.44 | 33.84 | 33.84 | 4.32% | 1,782,900 |
| Sep 17, 2025 | 32.23 | 33.36 | 32.16 | 32.44 | 32.44 | 1.19% | 873,732 |
| Sep 16, 2025 | 32.34 | 32.52 | 31.76 | 32.06 | 32.06 | -1.11% | 797,123 |
| Sep 15, 2025 | 32.74 | 32.94 | 32.38 | 32.42 | 32.42 | -0.80% | 627,815 |
| Sep 12, 2025 | 32.59 | 32.92 | 32.39 | 32.68 | 32.68 | 0.62% | 743,047 |
| Sep 11, 2025 | 32.17 | 32.62 | 32.00 | 32.48 | 32.48 | 1.12% | 732,000 |
| Sep 10, 2025 | 32.48 | 32.79 | 32.02 | 32.12 | 32.12 | -1.14% | 1,050,939 |
| Sep 9, 2025 | 32.81 | 32.99 | 32.43 | 32.49 | 32.49 | -1.13% | 2,800,328 |
| Sep 8, 2025 | 32.68 | 32.89 | 32.35 | 32.86 | 32.86 | 0.95% | 480,000 |
Page 1 of 136