Skip to main content

First Interstate BancSystem, Inc. - Common Stock (NQ:FIBK)

32.72 +0.67 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 32.32 33.01 32.27 32.72 1,065,264 +0.67(+2.09%)
Aug 28, 2025 32.35 32.39 31.93 32.05 562,859 -0.15(-0.47%)
Aug 27, 2025 31.87 32.27 31.87 32.20 554,220 +0.27(+0.85%)
Aug 26, 2025 31.83 32.10 31.67 31.93 689,395 +0.10(+0.31%)
Aug 25, 2025 31.78 31.97 31.64 31.83 690,517 -0.16(-0.50%)
Aug 22, 2025 30.21 32.10 30.21 31.99 1,031,172 +1.96(+6.53%)
Aug 21, 2025 30.00 30.26 29.87 30.03 411,568 -0.19(-0.63%)
Aug 20, 2025 30.24 30.55 30.02 30.22 533,613 +0.06(+0.20%)
Aug 19, 2025 30.25 30.60 30.09 30.16 486,590 -0.17(-0.56%)
Aug 18, 2025 30.04 30.34 29.84 30.33 418,634 +0.29(+0.97%)
Aug 15, 2025 30.71 30.80 29.96 30.04 941,895 -0.57(-1.86%)
Aug 14, 2025 30.13 30.68 29.86 30.61 514,677 +0.02(+0.07%)
Aug 13, 2025 30.08 30.68 30.02 30.59 751,331 +0.54(+1.80%)
Aug 12, 2025 29.09 30.09 28.94 30.05 903,659 +1.21(+4.20%)
Aug 11, 2025 28.92 28.99 28.64 28.84 664,805 -0.40(-1.37%)
Aug 08, 2025 29.11 29.38 28.85 29.24 840,446 +0.44(+1.53%)
Aug 07, 2025 29.53 29.53 28.57 28.80 887,178 -0.37(-1.27%)
Aug 06, 2025 29.75 29.97 29.04 29.17 1,005,319 -0.54(-1.82%)
Aug 05, 2025 29.38 29.78 28.88 29.71 1,330,798 +0.43(+1.47%)
Aug 04, 2025 28.61 29.30 28.44 29.28 1,093,032 +0.87(+3.06%)
Aug 01, 2025 28.28 28.61 27.60 28.41 1,214,189 -0.38(-1.32%)
Jul 31, 2025 28.73 28.93 28.34 28.79 1,248,458 +0.19(+0.66%)
Jul 30, 2025 29.34 29.60 28.24 28.60 1,938,767 -0.78(-2.65%)
Jul 29, 2025 29.91 30.00 29.16 29.38 1,021,823 -0.27(-0.91%)
Jul 28, 2025 29.69 29.80 29.55 29.65 599,907 -0.08(-0.27%)
Jul 25, 2025 29.49 29.73 29.06 29.73 734,370 +0.20(+0.68%)
Jul 24, 2025 30.32 30.33 29.50 29.53 623,172 -0.94(-3.09%)
Jul 23, 2025 30.66 30.79 30.11 30.47 715,021 -0.03(-0.10%)
Jul 22, 2025 30.49 30.93 30.34 30.50 643,896 -0.03(-0.10%)
Jul 21, 2025 30.76 31.11 30.52 30.53 450,979 -0.23(-0.75%)
Jul 18, 2025 31.08 31.36 30.61 30.76 523,955 -0.01(-0.03%)
Jul 17, 2025 30.29 30.87 30.10 30.77 502,710 +0.63(+2.09%)
Jul 16, 2025 30.22 30.38 29.56 30.14 594,317 +0.15(+0.50%)
Jul 15, 2025 31.27 31.44 29.97 29.99 620,922 -1.31(-4.19%)
Jul 14, 2025 30.99 31.32 30.86 31.30 539,084 +0.26(+0.84%)
Jul 11, 2025 31.20 31.27 30.89 31.04 594,195 -0.34(-1.08%)
Jul 10, 2025 31.03 31.64 31.01 31.38 753,605 +0.20(+0.64%)
Jul 09, 2025 30.99 31.21 30.89 31.18 698,773 +0.23(+0.74%)
Jul 08, 2025 31.07 31.24 30.88 30.95 896,433 +0.24(+0.78%)
Jul 07, 2025 30.85 31.27 30.49 30.71 796,229 -0.41(-1.32%)
Jul 03, 2025 30.82 31.38 30.68 31.12 559,825 +0.53(+1.73%)
Jul 02, 2025 30.21 30.65 30.00 30.59 989,580 +0.58(+1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.