First Interstate BancSyst... (FIBK)
29.23
-0.02 (-0.07%)
At close: Mar 27, 2025, 10:30 AM
FIBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 29.37 | 29.79 | 29.10 | 29.25 | -0.05 | -0.17% | 354,467 |
| Mar 25, 2025 | 29.44 | 29.60 | 29.19 | 29.30 | -0.11 | -0.37% | 425,000 |
| Mar 24, 2025 | 29.03 | 29.49 | 28.95 | 29.41 | 0.71 | 2.47% | 598,305 |
| Mar 21, 2025 | 28.47 | 28.82 | 28.09 | 28.70 | 0.07 | 0.24% | 2,539,316 |
| Mar 20, 2025 | 28.77 | 29.32 | 28.60 | 28.63 | -0.50 | -1.72% | 551,306 |
| Mar 19, 2025 | 28.91 | 29.44 | 28.59 | 29.13 | 0.29 | 1.01% | 836,500 |
| Mar 18, 2025 | 29.00 | 29.19 | 28.53 | 28.84 | -0.30 | -1.03% | 478,717 |
| Mar 17, 2025 | 28.85 | 29.27 | 28.73 | 29.14 | 0.29 | 1.01% | 729,332 |
| Mar 14, 2025 | 28.33 | 28.87 | 28.23 | 28.85 | 0.76 | 2.71% | 645,500 |
| Mar 13, 2025 | 28.34 | 28.62 | 27.98 | 28.09 | -0.18 | -0.64% | 553,700 |
| Mar 12, 2025 | 28.17 | 28.67 | 27.93 | 28.27 | 0.50 | 1.80% | 854,400 |
| Mar 11, 2025 | 27.83 | 28.20 | 27.45 | 27.77 | -0.04 | -0.14% | 1,037,000 |
| Mar 10, 2025 | 28.60 | 28.79 | 27.73 | 27.81 | -1.13 | -3.90% | 742,204 |
| Mar 7, 2025 | 28.77 | 29.21 | 28.39 | 28.94 | 0.04 | 0.14% | 643,049 |
| Mar 6, 2025 | 28.71 | 28.98 | 28.24 | 28.90 | 0.03 | 0.10% | 658,500 |
| Mar 5, 2025 | 29.18 | 29.38 | 28.54 | 28.87 | -0.19 | -0.65% | 569,700 |
| Mar 4, 2025 | 30.16 | 30.30 | 28.88 | 29.06 | -1.54 | -5.03% | 661,844 |
| Mar 3, 2025 | 30.87 | 31.30 | 30.22 | 30.60 | -0.10 | -0.33% | 766,000 |
| Feb 28, 2025 | 30.74 | 31.09 | 30.42 | 30.70 | 0.15 | 0.49% | 689,239 |
| Feb 27, 2025 | 30.30 | 30.77 | 30.25 | 30.55 | 0.21 | 0.69% | 361,100 |
| Feb 26, 2025 | 30.51 | 30.81 | 29.95 | 30.34 | -0.13 | -0.43% | 515,817 |
| Feb 25, 2025 | 30.45 | 30.98 | 30.29 | 30.47 | -0.28 | -0.91% | 766,949 |
| Feb 24, 2025 | 31.31 | 31.31 | 30.73 | 30.75 | -0.34 | -1.09% | 581,703 |
| Feb 21, 2025 | 32.42 | 32.42 | 31.05 | 31.09 | -1.08 | -3.36% | 462,420 |
| Feb 20, 2025 | 32.67 | 32.67 | 31.86 | 32.17 | -0.52 | -1.59% | 324,400 |
| Feb 19, 2025 | 32.39 | 32.81 | 32.29 | 32.69 | -0.06 | -0.18% | 293,600 |
| Feb 18, 2025 | 32.72 | 33.02 | 32.46 | 32.75 | 0.06 | 0.18% | 512,400 |
| Feb 14, 2025 | 32.88 | 33.37 | 32.30 | 32.69 | 0.04 | 0.12% | 762,900 |
| Feb 13, 2025 | 32.25 | 32.72 | 32.08 | 32.65 | 0.61 | 1.90% | 421,000 |
| Feb 12, 2025 | 32.37 | 32.51 | 31.84 | 32.04 | -0.85 | -2.58% | 572,707 |
| Feb 11, 2025 | 32.07 | 32.92 | 32.02 | 32.89 | 0.69 | 2.14% | 343,800 |
| Feb 10, 2025 | 32.48 | 32.57 | 31.99 | 32.20 | -0.66 | -2.01% | 530,600 |
| Feb 7, 2025 | 33.10 | 33.21 | 32.40 | 32.86 | -0.37 | -1.11% | 505,106 |
| Feb 6, 2025 | 33.12 | 33.35 | 32.86 | 33.23 | 0.20 | 0.61% | 455,529 |
| Feb 5, 2025 | 32.72 | 33.04 | 32.41 | 33.03 | 0.59 | 1.82% | 408,849 |
| Feb 4, 2025 | 31.65 | 32.56 | 31.60 | 32.44 | 0.69 | 2.17% | 657,946 |
| Feb 3, 2025 | 32.25 | 32.25 | 31.24 | 31.75 | -1.20 | -3.64% | 994,848 |
| Jan 31, 2025 | 33.43 | 33.60 | 32.79 | 32.95 | -0.55 | -1.64% | 617,931 |
| Jan 30, 2025 | 32.92 | 34.05 | 32.57 | 33.50 | 0.64 | 1.95% | 796,300 |
| Jan 29, 2025 | 33.07 | 33.57 | 32.56 | 32.86 | -0.38 | -1.14% | 537,614 |
| Jan 28, 2025 | 33.12 | 33.40 | 32.91 | 33.24 | -0.06 | -0.18% | 443,820 |
| Jan 27, 2025 | 32.85 | 33.56 | 32.74 | 33.30 | 0.71 | 2.18% | 563,029 |
| Jan 24, 2025 | 32.41 | 32.98 | 32.28 | 32.59 | -0.03 | -0.09% | 472,022 |
| Jan 23, 2025 | 32.36 | 32.85 | 32.36 | 32.62 | 0.25 | 0.77% | 432,100 |
| Jan 22, 2025 | 32.54 | 32.71 | 32.29 | 32.37 | -0.39 | -1.19% | 610,519 |
| Jan 21, 2025 | 32.93 | 33.33 | 32.68 | 32.76 | 0.22 | 0.68% | 529,506 |
| Jan 17, 2025 | 33.03 | 33.03 | 32.28 | 32.54 | 0.01 | 0.03% | 336,239 |
| Jan 16, 2025 | 32.27 | 32.72 | 32.00 | 32.53 | 0.14 | 0.43% | 482,400 |
| Jan 15, 2025 | 32.78 | 33.10 | 32.12 | 32.39 | 0.62 | 1.95% | 608,400 |
| Jan 14, 2025 | 30.56 | 31.81 | 30.45 | 31.77 | 1.50 | 4.96% | 885,400 |