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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	34.53	35.73	34.46	35.49	2,670,941	+1.06(+3.08%)
Apr 29, 2026	35.66	35.77	34.39	34.43	1,880,208	-1.25(-3.50%)
Apr 28, 2026	35.62	35.83	35.37	35.68	1,332,317	+0.35(+0.99%)
Apr 27, 2026	34.91	35.58	34.81	35.33	1,767,292	+0.48(+1.38%)
Apr 24, 2026	34.84	35.02	34.28	34.85	1,278,982	-0.01(-0.03%)
Apr 23, 2026	34.63	34.92	34.40	34.86	1,008,158	+0.38(+1.10%)
Apr 22, 2026	34.43	34.56	34.10	34.48	998,143	+0.25(+0.73%)
Apr 21, 2026	34.49	34.75	34.10	34.23	869,222	-0.23(-0.67%)
Apr 20, 2026	34.40	34.96	34.40	34.46	789,482	-0.16(-0.46%)
Apr 17, 2026	34.27	35.12	34.12	34.62	1,429,600	+0.85(+2.52%)
Apr 16, 2026	34.01	34.20	33.65	33.77	916,651	-0.30(-0.88%)
Apr 15, 2026	34.34	34.35	33.67	34.07	860,904	-0.18(-0.53%)
Apr 14, 2026	34.42	34.57	34.20	34.25	802,005	-0.19(-0.55%)
Apr 13, 2026	33.95	34.46	33.60	34.44	868,328	+0.41(+1.20%)
Apr 10, 2026	34.27	34.32	33.95	34.03	1,192,523	-0.24(-0.70%)
Apr 09, 2026	33.79	34.49	33.57	34.27	2,185,090	+0.23(+0.68%)
Apr 08, 2026	34.12	34.50	33.79	34.04	1,603,821	+0.82(+2.47%)
Apr 07, 2026	33.16	33.57	32.81	33.22	2,039,109	-0.63(-1.86%)
Apr 06, 2026	33.35	33.98	33.32	33.85	949,317	+0.37(+1.11%)
Apr 02, 2026	33.04	33.70	32.80	33.48	1,206,822	-0.07(-0.21%)
Apr 01, 2026	33.54	33.95	33.26	33.55	1,060,051	+0.15(+0.45%)
Mar 31, 2026	33.26	34.10	33.19	33.40	1,762,443	+0.58(+1.77%)
Mar 30, 2026	33.22	33.22	32.68	32.82	782,993	+0.01(+0.03%)
Mar 27, 2026	33.26	33.51	32.73	32.81	1,155,199	-0.69(-2.06%)
Mar 26, 2026	33.30	33.76	33.22	33.50	1,110,252	-0.13(-0.39%)
Mar 25, 2026	33.69	33.86	33.23	33.63	733,194	+0.36(+1.08%)
Mar 24, 2026	32.80	33.73	32.19	33.27	743,795	+0.11(+0.33%)
Mar 23, 2026	33.35	33.99	33.00	33.16	1,175,592	+0.68(+2.09%)
Mar 20, 2026	32.24	32.56	31.93	32.48	3,945,066	+0.20(+0.62%)
Mar 19, 2026	31.76	32.50	31.62	32.28	1,801,139	+0.25(+0.78%)
Mar 18, 2026	33.09	33.13	31.98	32.03	1,611,602	-1.07(-3.23%)
Mar 17, 2026	33.66	33.75	32.97	33.10	723,105	-0.12(-0.36%)
Mar 16, 2026	33.63	34.01	33.16	33.22	559,581	+0.09(+0.27%)
Mar 13, 2026	33.69	33.90	33.00	33.13	1,049,501	-0.10(-0.30%)
Mar 12, 2026	33.08	33.62	32.80	33.23	1,112,337	-0.53(-1.57%)
Mar 11, 2026	33.71	34.02	33.46	33.76	809,679	-0.26(-0.76%)
Mar 10, 2026	34.00	34.80	33.58	34.02	1,390,937	+0.00(+0.00%)
Mar 09, 2026	33.45	34.24	32.71	34.02	1,734,459	-0.17(-0.50%)
Mar 06, 2026	33.85	34.45	33.23	34.19	915,067	-0.81(-2.31%)
Mar 05, 2026	34.92	35.36	34.57	35.00	1,215,563	-0.16(-0.46%)
Mar 04, 2026	34.93	35.36	34.69	35.16	883,058	+0.43(+1.24%)
Mar 03, 2026	34.14	35.12	33.88	34.73	920,833	-0.45(-1.28%)

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.