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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	35.88	36.24	34.21	34.61	1,413,576	-2.18(-5.93%)
Feb 26, 2026	36.56	37.08	36.17	36.79	792,668	+0.45(+1.24%)
Feb 25, 2026	35.92	36.52	35.66	36.34	703,953	+0.78(+2.19%)
Feb 24, 2026	35.66	36.13	35.30	35.56	947,747	-0.21(-0.59%)
Feb 23, 2026	37.24	37.55	35.55	35.77	976,948	-1.67(-4.46%)
Feb 20, 2026	36.95	37.55	36.69	37.44	785,560	+0.30(+0.81%)
Feb 19, 2026	36.92	37.19	36.66	37.14	828,905	-0.12(-0.32%)
Feb 18, 2026	37.80	38.47	37.18	37.26	815,098	-0.71(-1.87%)
Feb 17, 2026	37.73	38.21	37.31	37.97	858,187	+0.31(+0.82%)
Feb 13, 2026	37.27	38.08	36.94	37.66	674,802	+0.32(+0.86%)
Feb 12, 2026	38.25	38.55	36.65	37.34	1,033,404	-0.59(-1.56%)
Feb 11, 2026	38.50	38.84	37.59	37.93	964,353	-0.21(-0.55%)
Feb 10, 2026	38.51	38.68	37.82	38.14	738,164	-0.39(-1.01%)
Feb 09, 2026	38.10	38.78	37.91	38.53	993,539	+0.18(+0.46%)
Feb 06, 2026	37.91	38.69	37.85	38.35	1,214,711	+0.81(+2.16%)
Feb 05, 2026	37.21	37.88	37.05	37.54	1,461,866	-0.14(-0.37%)
Feb 04, 2026	37.34	38.23	37.34	37.68	925,778	+0.53(+1.44%)
Feb 03, 2026	36.40	37.56	36.36	37.15	1,409,130	+0.78(+2.15%)
Feb 02, 2026	35.44	36.72	35.17	36.37	1,977,177	+1.32(+3.78%)
Jan 30, 2026	35.31	35.73	34.95	35.04	2,134,481	-0.66(-1.85%)
Jan 29, 2026	37.44	37.95	35.00	35.70	2,055,305	-0.51(-1.42%)
Jan 28, 2026	36.52	36.90	36.11	36.22	768,908	-0.20(-0.54%)
Jan 27, 2026	36.30	36.59	36.23	36.42	465,160	+0.14(+0.38%)
Jan 26, 2026	36.22	36.59	35.75	36.28	578,128	+0.06(+0.16%)
Jan 23, 2026	37.56	37.89	36.05	36.22	685,304	-1.54(-4.08%)
Jan 22, 2026	37.66	38.31	37.54	37.76	1,122,338	+0.17(+0.45%)
Jan 21, 2026	35.94	37.72	35.90	37.59	1,781,667	+1.92(+5.37%)
Jan 20, 2026	35.72	36.36	35.52	35.67	925,979	-0.73(-2.01%)
Jan 16, 2026	36.73	36.89	36.39	36.41	1,341,568	-0.41(-1.13%)
Jan 15, 2026	36.22	37.11	36.21	36.82	1,650,650	+0.73(+2.03%)
Jan 14, 2026	35.91	36.17	35.54	36.09	1,707,894	+0.06(+0.16%)
Jan 13, 2026	36.51	36.67	35.86	36.03	767,056	-0.28(-0.76%)
Jan 12, 2026	36.38	36.58	35.83	36.31	762,083	-0.45(-1.24%)
Jan 09, 2026	37.10	37.42	36.73	36.76	636,838	-0.31(-0.83%)
Jan 08, 2026	36.25	37.55	36.23	37.07	1,002,842	+0.63(+1.74%)
Jan 07, 2026	36.60	36.70	36.27	36.44	950,697	-0.21(-0.57%)
Jan 06, 2026	35.51	36.70	35.32	36.64	1,076,371	+1.03(+2.88%)
Jan 05, 2026	34.68	35.95	34.68	35.62	1,139,804	+0.74(+2.12%)

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 Privacy Policy and Terms Of Service.