Skip to main content

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

28.82 +0.34 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.83 29.05 28.70 28.82 1,328,308 +0.34(+1.19%)
Jun 27, 2025 29.11 29.37 28.39 28.48 3,435,446 -0.53(-1.83%)
Jun 26, 2025 28.25 29.05 28.14 29.01 1,054,408 +0.86(+3.06%)
Jun 25, 2025 27.88 28.17 27.67 28.15 921,675 +0.25(+0.90%)
Jun 24, 2025 27.15 28.14 27.14 27.90 1,565,261 +0.45(+1.64%)
Jun 23, 2025 26.50 27.48 26.35 27.45 1,078,825 +1.08(+4.10%)
Jun 20, 2025 26.48 26.56 26.16 26.37 1,467,668 +0.16(+0.61%)
Jun 18, 2025 25.93 26.53 25.81 26.21 1,020,583 +0.24(+0.92%)
Jun 17, 2025 26.26 26.43 25.92 25.97 1,009,624 -0.51(-1.93%)
Jun 16, 2025 26.97 27.08 26.40 26.48 629,955 -0.20(-0.75%)
Jun 13, 2025 27.14 27.41 26.62 26.68 670,687 -0.77(-2.81%)
Jun 12, 2025 27.54 27.57 27.11 27.45 654,516 -0.30(-1.08%)
Jun 11, 2025 28.37 28.55 27.66 27.75 1,227,354 -0.40(-1.42%)
Jun 10, 2025 27.93 28.38 27.92 28.15 676,448 +0.29(+1.04%)
Jun 09, 2025 27.94 28.24 27.84 27.86 808,695 -0.03(-0.11%)
Jun 06, 2025 27.65 27.93 27.51 27.89 749,237 +0.69(+2.54%)
Jun 05, 2025 27.27 27.42 27.02 27.20 746,971 -0.04(-0.15%)
Jun 04, 2025 27.11 27.36 27.00 27.24 1,068,541 +0.07(+0.26%)
Jun 03, 2025 26.71 27.28 26.55 27.17 1,030,086 +0.42(+1.57%)
Jun 02, 2025 27.10 27.10 26.53 26.75 1,093,676 -0.40(-1.47%)
May 30, 2025 27.10 27.22 26.75 27.15 1,549,602 -0.06(-0.22%)
May 29, 2025 26.85 27.21 26.61 27.21 1,368,215 +0.42(+1.57%)
May 28, 2025 27.22 27.29 26.74 26.79 1,032,221 -0.45(-1.65%)
May 27, 2025 26.96 27.25 26.60 27.24 633,665 +0.63(+2.37%)
May 23, 2025 25.97 26.76 25.92 26.61 1,025,197 +0.14(+0.53%)
May 22, 2025 26.72 26.72 26.22 26.47 688,409 +0.04(+0.15%)
May 21, 2025 27.21 27.30 26.42 26.43 557,562 -1.05(-3.82%)
May 20, 2025 27.36 27.57 27.23 27.48 497,601 -0.03(-0.11%)
May 19, 2025 27.31 27.52 27.23 27.51 488,109 -0.10(-0.36%)
May 16, 2025 27.57 27.76 27.44 27.61 908,255 -0.08(-0.29%)
May 15, 2025 28.00 28.00 27.47 27.69 699,991 -0.14(-0.50%)
May 14, 2025 28.04 28.10 27.76 27.83 959,664 -0.38(-1.35%)
May 13, 2025 28.34 28.42 27.95 28.21 616,025 -0.10(-0.35%)
May 12, 2025 27.83 28.36 27.70 28.31 1,388,851 +1.81(+6.83%)
May 09, 2025 26.74 26.79 26.39 26.50 888,569 -0.26(-0.95%)
May 08, 2025 26.01 26.96 25.98 26.76 918,125 +0.86(+3.34%)
May 07, 2025 26.33 26.43 25.79 25.89 609,581 -0.20(-0.75%)
May 06, 2025 25.98 26.38 25.70 26.09 651,094 -0.17(-0.64%)
May 05, 2025 26.29 26.65 26.09 26.25 1,543,827 -0.32(-1.22%)
May 02, 2025 26.46 26.91 26.02 26.58 1,146,753 +0.39(+1.50%)
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.