First Interstate BancSystem, Inc. (FIBK)

Compare

24.30

-1.71

(-6.57%)

As of 2:48:30 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	25.48	25.51	23.76	24.30	24.30	575,335
Apr 9, 2025	24.20	26.40	22.95	26.01	26.01	2,352,700
Apr 8, 2025	25.48	25.50	23.46	23.86	23.86	1,123,400
Apr 7, 2025	23.90	25.82	23.42	24.50	24.50	1,057,900
Apr 4, 2025	24.67	24.99	23.81	24.72	24.72	1,710,400
Apr 3, 2025	27.63	27.76	25.64	25.64	25.64	1,176,000
Apr 2, 2025	28.03	28.74	28.03	28.72	28.72	707,900
Apr 1, 2025	28.59	28.64	27.99	28.38	28.38	653,200
Mar 31, 2025	28.42	28.80	28.18	28.65	28.65	499,300
Mar 28, 2025	29.05	29.44	28.36	28.59	28.59	360,800
Mar 27, 2025	29.31	29.37	28.82	29.10	29.10	578,300
Mar 26, 2025	29.37	29.79	29.10	29.25	29.25	354,500
Mar 25, 2025	29.44	29.60	29.19	29.30	29.30	425,000
Mar 24, 2025	29.03	29.49	28.95	29.41	29.41	598,300
Mar 21, 2025	28.47	28.82	28.09	28.70	28.70	2,539,200
Mar 20, 2025	28.77	29.32	28.60	28.63	28.63	551,300
Mar 19, 2025	28.91	29.44	28.59	29.13	29.13	836,500
Mar 18, 2025	29.00	29.19	28.53	28.84	28.84	478,700
Mar 17, 2025	28.85	29.27	28.73	29.14	29.14	729,300
Mar 14, 2025	28.33	28.87	28.23	28.85	28.85	645,500
Mar 13, 2025	28.34	28.62	27.98	28.09	28.09	553,700
Mar 12, 2025	28.17	28.67	27.93	28.27	28.27	854,400
Mar 11, 2025	27.83	28.20	27.45	27.77	27.77	1,037,000
Mar 10, 2025	28.60	28.79	27.73	27.81	27.81	742,100
Mar 7, 2025	28.77	29.21	28.39	28.94	28.94	643,000
Mar 6, 2025	28.71	28.98	28.24	28.90	28.90	658,500
Mar 5, 2025	29.18	29.38	28.54	28.87	28.87	569,700
Mar 4, 2025	30.16	30.30	28.88	29.06	29.06	661,800
Mar 3, 2025	30.87	31.30	30.22	30.60	30.60	766,000
Feb 28, 2025	30.74	31.09	30.42	30.70	30.70	689,200
Feb 27, 2025	30.30	30.77	30.25	30.55	30.55	361,100
Feb 26, 2025	30.51	30.81	29.95	30.34	30.34	515,800
Feb 25, 2025	30.45	30.98	30.29	30.47	30.47	766,900
Feb 24, 2025	31.31	31.31	30.73	30.75	30.75	581,700
Feb 21, 2025	32.42	32.42	31.05	31.09	31.09	462,400
Feb 20, 2025	32.67	32.67	31.86	32.17	32.17	324,400
Feb 19, 2025	32.39	32.81	32.29	32.69	32.69	293,600
Feb 18, 2025	32.72	33.02	32.46	32.75	32.75	512,400
Feb 14, 2025	32.88	33.37	32.30	32.69	32.69	762,900
Feb 13, 2025	32.25	32.72	32.08	32.65	32.65	421,000
Feb 12, 2025	32.37	32.51	31.84	32.04	32.04	572,700
Feb 11, 2025	32.07	32.92	32.02	32.89	32.89	343,800
Feb 10, 2025	0.47 Dividend
Feb 10, 2025	32.48	32.57	31.99	32.20	32.20	530,600
Feb 7, 2025	33.10	33.21	32.40	32.86	32.39	505,100
Feb 6, 2025	33.12	33.35	32.86	33.23	32.75	455,500
Feb 5, 2025	32.72	33.04	32.41	33.03	32.56	408,800
Feb 4, 2025	31.65	32.56	31.60	32.44	31.98	657,900
Feb 3, 2025	32.25	32.25	31.24	31.75	31.30	994,800
Jan 31, 2025	33.43	33.60	32.79	32.95	32.48	617,900
Jan 30, 2025	32.92	34.05	32.57	33.50	33.02	796,300
Jan 29, 2025	33.07	33.57	32.56	32.86	32.39	537,600
Jan 28, 2025	33.12	33.40	32.91	33.24	32.76	443,800
Jan 27, 2025	32.85	33.56	32.74	33.30	32.82	563,000
Jan 24, 2025	32.41	32.98	32.28	32.59	32.12	472,000
Jan 23, 2025	32.36	32.85	32.36	32.62	32.15	432,100
Jan 22, 2025	32.54	32.71	32.29	32.37	31.91	610,500
Jan 21, 2025	32.93	33.33	32.68	32.76	32.29	529,500
Jan 17, 2025	33.03	33.03	32.28	32.54	32.07	336,200
Jan 16, 2025	32.27	32.72	32.00	32.53	32.06	482,400
Jan 15, 2025	32.78	33.10	32.12	32.39	31.93	608,400
Jan 14, 2025	30.56	31.81	30.45	31.77	31.32	885,400
Jan 13, 2025	30.17	30.64	29.88	30.27	29.84	898,700
Jan 10, 2025	31.09	31.34	30.40	30.53	30.09	815,900
Jan 8, 2025	31.48	31.89	31.31	31.84	31.38	453,700
Jan 7, 2025	32.27	32.42	31.34	31.71	31.26	1,176,100
Jan 6, 2025	32.23	32.89	32.11	32.19	31.73	711,400
Jan 3, 2025	32.05	32.37	31.39	32.23	31.77	450,700
Jan 2, 2025	32.67	32.97	31.77	31.96	31.50	476,200
Dec 31, 2024	32.81	32.84	32.34	32.47	32.01	427,000
Dec 30, 2024	32.32	32.70	32.00	32.51	32.05	430,300
Dec 27, 2024	32.73	33.07	32.19	32.39	31.93	405,600
Dec 26, 2024	32.50	33.04	32.35	32.98	32.51	327,000
Dec 24, 2024	32.56	32.81	32.34	32.77	32.30	236,100
Dec 23, 2024	32.40	32.63	32.18	32.53	32.06	581,200
Dec 20, 2024	31.27	32.69	31.27	32.64	32.17	1,869,100
Dec 19, 2024	32.44	32.80	31.32	31.52	31.07	877,800
Dec 18, 2024	33.87	34.02	31.59	31.85	31.39	1,271,600
Dec 17, 2024	34.18	34.35	33.41	33.62	33.14	675,800
Dec 16, 2024	34.20	34.37	33.69	34.34	33.85	506,100
Dec 13, 2024	34.11	34.36	33.49	34.08	33.59	776,800
Dec 12, 2024	34.34	34.64	34.04	34.07	33.58	683,400
Dec 11, 2024	34.41	34.92	34.14	34.44	33.95	962,700
Dec 10, 2024	34.26	34.61	33.74	33.95	33.46	972,600
Dec 9, 2024	34.57	34.96	34.19	34.26	33.77	511,500
Dec 6, 2024	34.53	34.73	34.00	34.46	33.97	437,800
Dec 5, 2024	34.47	34.75	34.17	34.28	33.79	619,600
Dec 4, 2024	34.36	34.59	34.01	34.50	34.01	586,000
Dec 3, 2024	34.70	35.16	34.19	34.31	33.82	513,300
Dec 2, 2024	34.85	35.25	34.46	34.91	34.41	452,700
Nov 29, 2024	35.81	35.81	34.78	34.97	34.47	287,600
Nov 27, 2024	35.57	36.08	35.21	35.35	34.84	832,900
Nov 26, 2024	35.97	36.77	35.33	35.41	34.90	1,148,500
Nov 25, 2024	34.89	36.19	34.82	35.47	34.96	1,081,600
Nov 22, 2024	33.97	34.61	33.85	34.39	33.90	621,700
Nov 21, 2024	33.59	34.20	33.42	33.83	33.35	386,600
Nov 20, 2024	33.37	33.44	32.76	33.39	32.91	478,700
Nov 19, 2024	33.02	33.58	33.02	33.42	32.94	582,900
Nov 18, 2024	33.30	33.60	33.10	33.51	33.03	494,300
Nov 15, 2024	33.52	33.57	32.70	33.14	32.67	373,900
Nov 14, 2024	33.55	33.84	33.08	33.28	32.80	329,000
Nov 13, 2024	34.05	34.52	33.45	33.51	33.03	549,700
Nov 12, 2024	33.77	34.25	33.64	33.74	33.26	620,000
Nov 11, 2024	33.23	34.29	33.23	33.93	33.44	527,700
Nov 8, 2024	32.80	33.00	32.27	32.77	32.30	471,400
Nov 7, 2024	34.12	34.14	32.54	32.61	32.14	1,066,300
Nov 6, 2024	32.98	34.53	32.81	34.45	33.96	1,424,600
Nov 5, 2024	29.94	30.42	29.79	30.38	29.95	595,000
Nov 4, 2024	0.47 Dividend
Nov 4, 2024	30.23	30.34	29.58	29.86	29.43	551,500
Nov 1, 2024	31.07	31.18	30.66	30.78	29.88	627,800
Oct 31, 2024	31.22	31.57	30.77	30.80	29.90	503,000
Oct 30, 2024	31.39	32.19	31.39	31.61	30.68	439,900
Oct 29, 2024	31.47	31.66	31.24	31.42	30.50	561,400
Oct 28, 2024	31.16	31.86	30.82	31.75	30.82	746,100
Oct 25, 2024	30.73	31.35	30.29	30.95	30.04	1,014,900
Oct 24, 2024	31.99	32.11	31.34	32.01	31.07	639,100
Oct 23, 2024	31.38	31.98	31.38	31.96	31.02	541,500
Oct 22, 2024	31.27	31.65	31.17	31.60	30.67	372,800
Oct 21, 2024	32.22	32.22	31.17	31.25	30.33	557,500
Oct 18, 2024	32.86	32.91	32.18	32.22	31.27	635,600
Oct 17, 2024	32.50	32.94	32.28	32.84	31.88	459,600
Oct 16, 2024	31.95	32.69	31.89	32.50	31.55	530,400
Oct 15, 2024	31.21	32.22	30.95	31.64	30.71	558,400
Oct 14, 2024	30.77	31.21	30.62	30.97	30.06	332,300
Oct 11, 2024	29.95	30.87	29.82	30.77	29.87	644,900
Oct 10, 2024	29.80	29.80	29.12	29.68	28.81	679,200
Oct 9, 2024	29.22	29.83	29.22	29.61	28.74	448,100
Oct 8, 2024	29.56	29.56	29.26	29.32	28.46	291,200
Oct 7, 2024	29.65	29.72	29.32	29.49	28.62	291,500
Oct 4, 2024	30.17	30.30	29.74	29.84	28.96	347,000
Oct 3, 2024	29.22	29.68	29.11	29.53	28.66	405,500
Oct 2, 2024	29.57	29.93	29.31	29.43	28.57	345,200
Oct 1, 2024	30.16	30.32	29.19	29.54	28.67	796,900
Sep 30, 2024	30.30	30.94	30.21	30.68	29.78	266,700
Sep 27, 2024	30.54	30.70	30.20	30.37	29.48	467,800
Sep 26, 2024	30.27	30.43	29.95	30.22	29.33	361,800
Sep 25, 2024	30.55	30.55	29.74	29.79	28.92	360,200
Sep 24, 2024	30.91	31.14	30.25	30.42	29.53	505,800
Sep 23, 2024	31.09	31.24	30.58	30.86	29.95	468,600
Sep 20, 2024	31.75	31.94	30.84	30.98	30.07	2,390,500
Sep 19, 2024	31.67	32.11	31.10	32.01	31.07	684,500
Sep 18, 2024	30.84	32.15	30.44	30.94	30.03	505,000
Sep 17, 2024	30.83	31.36	30.38	30.80	29.90	543,900
Sep 16, 2024	30.20	30.80	29.84	30.51	29.61	345,400
Sep 13, 2024	29.62	30.23	29.55	30.20	29.31	344,900
Sep 12, 2024	29.09	29.21	28.74	29.14	28.28	292,300
Sep 11, 2024	29.10	29.16	28.25	29.07	28.22	364,700
Sep 10, 2024	29.72	29.80	28.69	29.42	28.56	339,500
Sep 9, 2024	29.47	29.96	29.31	29.68	28.81	468,500
Sep 6, 2024	29.95	30.14	29.10	29.36	28.50	453,800
Sep 5, 2024	30.39	30.40	29.73	29.90	29.02	266,700
Sep 4, 2024	30.47	30.58	29.67	30.08	29.20	659,100
Sep 3, 2024	30.71	31.23	30.49	30.53	29.63	525,400
Aug 30, 2024	30.88	31.10	30.56	31.05	30.14	398,100
Aug 29, 2024	31.35	31.37	30.67	30.69	29.79	515,700
Aug 28, 2024	30.50	31.30	30.42	31.12	30.21	462,600
Aug 27, 2024	30.60	30.86	30.34	30.78	29.88	409,800
Aug 26, 2024	31.02	31.06	30.66	30.74	29.84	353,300
Aug 23, 2024	29.23	31.10	29.23	30.73	29.83	521,900
Aug 22, 2024	28.98	29.38	28.85	29.16	28.30	233,700
Aug 21, 2024	29.08	29.10	28.70	29.07	28.22	214,000
Aug 20, 2024	29.53	29.53	28.76	28.85	28.00	295,400
Aug 19, 2024	29.25	29.63	29.18	29.59	28.72	366,500
Aug 16, 2024	28.85	29.62	28.85	29.27	28.41	496,300
Aug 15, 2024	28.78	29.31	28.68	28.89	28.04	312,300
Aug 14, 2024	28.44	28.49	27.91	28.11	27.28	391,400
Aug 13, 2024	28.42	28.57	27.86	28.35	27.52	339,300
Aug 12, 2024	28.57	29.14	27.78	28.06	27.24	473,900
Aug 9, 2024	28.35	28.51	28.00	28.28	27.45	365,700
Aug 8, 2024	28.14	28.44	27.81	28.44	27.61	722,000
Aug 7, 2024	28.07	28.26	27.51	27.61	26.80	523,700
Aug 6, 2024	27.80	28.24	27.54	27.62	26.81	428,800
Aug 5, 2024	0.47 Dividend
Aug 5, 2024	27.15	28.36	26.62	27.78	26.96	745,200
Aug 2, 2024	28.67	29.09	28.05	28.77	27.47	941,700
Aug 1, 2024	31.40	31.56	29.46	29.71	28.37	750,800
Jul 31, 2024	31.83	32.39	31.31	31.57	30.14	547,900
Jul 30, 2024	31.39	31.99	31.29	31.79	30.35	602,600
Jul 29, 2024	32.62	32.63	31.22	31.29	29.88	699,800
Jul 26, 2024	31.74	33.00	31.25	32.35	30.89	744,700
Jul 25, 2024	31.71	32.52	31.46	32.15	30.70	1,037,600
Jul 24, 2024	32.15	32.55	31.55	31.60	30.17	636,500
Jul 23, 2024	31.11	32.54	31.11	32.31	30.85	722,400
Jul 22, 2024	31.15	31.86	30.57	31.57	30.14	493,100
Jul 19, 2024	31.26	31.74	31.06	31.16	29.75	814,300
Jul 18, 2024	31.36	32.08	31.05	31.23	29.82	1,299,100
Jul 17, 2024	31.08	32.21	31.08	31.72	30.29	2,358,800
Jul 16, 2024	30.20	31.67	30.07	31.66	30.23	924,500
Jul 15, 2024	29.70	30.56	29.62	29.94	28.59	1,106,000
Jul 12, 2024	29.41	29.60	29.06	29.17	27.85	727,500
Jul 11, 2024	29.21	29.62	28.97	29.25	27.93	923,100
Jul 10, 2024	27.70	28.63	27.58	28.61	27.32	421,300
Jul 9, 2024	27.09	27.76	27.00	27.71	26.46	570,000
Jul 8, 2024	27.42	27.56	27.02	27.19	25.96	536,100
Jul 5, 2024	27.56	27.75	27.08	27.11	25.88	397,600
Jul 3, 2024	28.04	28.05	27.63	27.71	26.46	580,800
Jul 2, 2024	27.43	28.02	27.19	27.96	26.70	465,100
Jul 1, 2024	27.56	27.86	27.26	27.43	26.19	675,400
Jun 28, 2024	27.07	27.87	26.96	27.77	26.51	1,374,300
Jun 27, 2024	26.39	26.76	26.29	26.72	25.51	555,900
Jun 26, 2024	26.12	26.65	26.01	26.39	25.20	710,200
Jun 25, 2024	26.78	26.94	26.28	26.29	25.10	572,700
Jun 24, 2024	26.24	27.07	26.03	26.95	25.73	722,800
Jun 21, 2024	25.90	26.14	25.66	25.99	24.81	1,352,300
Jun 20, 2024	25.74	26.10	25.74	25.96	24.79	702,300
Jun 18, 2024	25.73	26.18	25.63	25.93	24.76	848,400
Jun 17, 2024	25.28	25.81	24.97	25.78	24.61	588,500
Jun 14, 2024	25.25	25.80	25.07	25.23	24.09	571,600
Jun 13, 2024	26.00	26.10	25.55	25.99	24.81	636,700
Jun 12, 2024	26.10	26.51	25.78	26.05	24.87	568,000
Jun 11, 2024	25.31	25.42	25.09	25.26	24.12	604,400
Jun 10, 2024	25.93	26.05	25.45	25.52	24.37	432,800
Jun 7, 2024	25.86	26.19	25.86	26.14	24.96	347,500
Jun 6, 2024	25.96	26.28	25.81	26.20	25.02	330,800
Jun 5, 2024	26.20	26.23	25.91	26.08	24.90	315,000
Jun 4, 2024	26.00	26.20	25.93	25.95	24.78	503,800
Jun 3, 2024	26.74	26.76	26.08	26.23	25.04	578,400
May 31, 2024	26.62	26.90	26.27	26.54	25.34	864,700
May 30, 2024	26.52	26.99	26.13	26.51	25.31	353,300
May 29, 2024	26.00	26.16	25.67	26.07	24.89	493,400
May 28, 2024	27.23	27.23	26.45	26.50	25.30	647,300
May 24, 2024	27.29	27.34	26.73	27.11	25.88	790,500
May 23, 2024	27.77	27.77	26.96	27.11	25.88	514,200
May 22, 2024	27.83	27.84	27.53	27.76	26.50	492,500
May 21, 2024	27.58	27.98	27.58	27.89	26.63	334,200
May 20, 2024	28.00	28.07	27.70	27.72	26.47	399,000
May 17, 2024	27.70	28.22	27.61	27.89	26.63	446,100
May 16, 2024	27.66	28.11	27.61	27.65	26.40	353,500
May 15, 2024	28.02	28.12	27.66	27.86	26.60	448,000
May 14, 2024	27.85	27.90	27.44	27.58	26.33	702,600
May 13, 2024	27.95	28.01	27.51	27.51	26.27	374,700
May 10, 2024	27.82	27.85	27.54	27.75	26.50	546,500
May 9, 2024	27.88	27.93	27.63	27.73	26.48	523,400
May 8, 2024	27.14	27.87	27.11	27.86	26.60	425,700
May 7, 2024	27.86	27.99	27.64	27.65	26.40	453,900
May 6, 2024	27.99	28.04	27.75	27.77	26.51	479,200
May 3, 2024	0.47 Dividend
May 3, 2024	27.82	27.94	27.45	27.64	26.39	682,000
May 2, 2024	27.78	28.05	27.66	27.89	26.18	515,900
May 1, 2024	26.94	27.93	26.91	27.46	25.78	932,000
Apr 30, 2024	26.75	27.04	26.65	26.70	25.06	541,100
Apr 29, 2024	27.46	27.61	27.08	27.09	25.43	624,200
Apr 26, 2024	27.07	27.45	26.88	27.00	25.34	511,800
Apr 25, 2024	27.00	27.05	25.75	26.95	25.30	1,301,000
Apr 24, 2024	26.22	26.61	26.13	26.57	24.94	672,300
Apr 23, 2024	25.98	26.71	25.98	26.52	24.89	571,200
Apr 22, 2024	25.83	26.25	25.49	26.11	24.51	654,600
Apr 19, 2024	24.56	25.63	24.55	25.60	24.03	655,400
Apr 18, 2024	24.46	24.83	24.36	24.70	23.19	402,700
Apr 17, 2024	24.72	24.87	24.44	24.44	22.94	499,700
Apr 16, 2024	24.64	24.64	24.16	24.37	22.88	648,900
Apr 15, 2024	25.03	25.26	24.65	24.86	23.34	516,700
Apr 12, 2024	24.82	25.09	24.53	24.84	23.32	715,800
Apr 11, 2024	25.18	25.33	24.79	25.09	23.55	899,700
Apr 10, 2024	26.11	26.29	24.83	24.97	23.44	986,400

GBCI Glacier Bancorp, Inc.

38.50

-7.34%

COLB Columbia Banking System, Inc.

20.53

-7.56%

PEBO Peoples Bancorp Inc.

26.82

-4.72%

SBSI Southside Bancshares, Inc.

26.36

-4.63%

CZNC Citizens & Northern Corporation

18.68

-4.13%

FCBC First Community Bankshares, Inc.

37.42

-3.03%

BANR Banner Corporation

56.37

-6.22%

RF Regions Financial Corporation

18.83

-5.87%

BOH Bank of Hawaii Corporation

60.05

-4.95%

TRST TrustCo Bank Corp NY

27.86

-4.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

First Interstate BancSystem, Inc. (FIBK)

Related Tickers