NASDAQ : FIBK

First Interstate BancSystem, Inc. — Price history

Financials · Banks - Regional · United States

Last price 37.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.55B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

First Interstate BancSystem, Inc. (FIBK) closed at 38.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	38.35	38.71	37.89	38.64	209,855	+2.63%
2026-10-30	38	38.04	37.37	37.65	1,021,873	-0.79%
2026-10-29	38.05	38.45	37.56	37.95	985,364	+1.04%
2026-10-28	37.88	38.2	37.22	37.56	1,369,544	-0.71%
2026-10-27	37.93	37.98	37.41	37.83	1,203,252	+0.40%
2026-10-26	37.04	37.73	36.85	37.68	1,641,841	+2.45%
2026-10-23	36.37	37.11	36.2	36.78	1,585,636	-0.27%
2026-10-22	35.54	36.95	35.54	36.88	1,957,300	+3.39%
2026-10-21	35.78	35.805	35.35	35.67	787,081	+0.31%
2026-10-20	34.73	35.725	34.73	35.56	841,625	+2.39%
2026-10-19	34.81	34.961	34.66	34.73	776,418	-0.26%
2026-10-16	34.975	35.59	34.7	34.82	864,535	+0.03%
2026-10-15	34.49	35	34.32	34.81	882,744	+1.28%
2026-10-14	34.115	34.565	34.02	34.37	1,061,183	-0.98%
2026-10-13	34.98	35.14	34.4	34.71	989,445	-0.23%
2026-10-12	34.54	34.98	34.54	34.79	836,090	+0.78%
2026-10-09	34.78	34.875	34.52	34.52	750,423	-1.20%
2026-10-08	34.51	35.03	34.29	34.94	999,867	+0.58%
2026-10-07	35.24	35.291	34.55	34.74	869,248	-2.20%
2026-10-06	35.62	35.99	35.4	35.52	1,222,527	-0.28%
2026-10-05	36.07	36.07	35.505	35.62	2,214,603	-1.06%
2026-10-02	36.11	36.48	35.92	36	1,238,284	+0.64%
2026-10-01	35.57	35.92	34.865	35.77	1,354,150	+0.08%
2026-09-30	35.99	36.28	35.44	35.74	1,015,773	-0.72%
2026-09-29	36.62	36.69	35.92	36	1,383,890	-0.91%
2026-09-28	36.73	36.74	36.3	36.33	1,026,825	-1.57%
2026-09-25	36.66	37.16	36.65	36.91	1,646,962	+1.10%
2026-09-24	36.02	36.63	36.02	36.51	1,031,520	+1.36%
2026-09-23	36.33	36.62	36.02	36.02	1,062,138	-1.42%
2026-09-22	36.96	37.13	36.54	36.54	1,211,764	-0.79%
2026-09-21	37.41	37.62	36.82	36.83	1,156,942	-1.39%
2026-09-18	37.11	37.5	36.755	37.35	4,018,246	+0.51%
2026-09-17	37.23	37.545	37.04	37.16	1,114,597	+0.65%
2026-09-16	37.46	37.7	36.57	36.92	1,977,026	-1.44%
2026-09-15	37.21	37.68	37.21	37.46	1,049,913	+0.43%
2026-09-14	36.92	37.46	36.91	37.3	946,807	+1.03%
2026-09-11	37.2	37.37	36.56	36.92	725,396	+0.11%
2026-09-10	36.75	36.975	36.43	36.88	1,074,887	+0.16%
2026-09-09	37.09	37.44	36.72	36.82	1,016,714	-1.07%
2026-09-08	37.73	37.86	37.19	37.22	804,889	-1.66%
2026-09-04	37.51	37.94	37.45	37.85	868,156	+0.99%
2026-09-03	37.19	37.77	37.19	37.48	1,066,528	+0.86%
2026-09-02	36.53	37.39	36.335	37.16	891,970	+2.33%
2026-09-01	36.68	37.2	36.16	36.315	1,216,083	-1.34%
2026-08-31	37.07	37.28	36.63	36.81	792,142	-0.62%
2026-08-28	37.27	37.615	36.98	37.04	801,048	-0.62%
2026-08-27	36.92	37.28	36.71	37.27	596,781	+0.19%
2026-08-26	37.2	37.42	36.92	37.2	632,320	+0.38%
2026-08-25	37.37	37.38	36.875	37.06	749,638	-0.48%
2026-08-24	37.46	37.89	37.19	37.24	1,007,427	-0.67%
2026-08-21	38.25	38.33	37.45	37.49	1,075,571	-0.85%
2026-08-20	37.78	37.98	37.55	37.81	837,033	-0.08%
2026-08-19	38.46	38.485	37.69	37.84	886,910	-1.61%
2026-08-18	38.89	39.04	38.38	38.46	894,720	-1.11%
2026-08-17	39.03	39.455	38.89	38.89	903,528	-0.71%
2026-08-14	38.75	39.27	38.75	39.17	884,389	+0.85%
2026-08-13	38.81	39.09	38.69	38.84	688,183	+0.80%
2026-08-12	38.3	38.64	37.88	38.53	975,099	+1.34%
2026-08-11	37.63	38.13	37.405	38.02	930,559	+1.71%
2026-08-10	37.22	37.56	37.04	37.38	943,364	-0.40%
2026-08-07	37.32	37.77	37.17	37.53	878,865	+0.29%
2026-08-06	38.17	38.32	37.39	37.42	1,120,982	-1.71%
2026-08-05	38.52	38.53	38.03	38.07	1,095,849	-0.86%
2026-08-04	38.1	38.84	37.99	38.4	1,585,673	+0.79%
2026-08-03	37.8	38.62	37.8	38.57	1,119,475	+1.45%
2026-07-31	38.65	38.75	37.935	38.02	1,015,606	-1.14%
2026-07-30	38.04	38.67	37.95	38.46	1,103,258	+1.88%
2026-07-29	38.08	38.11	37.54	37.75	1,480,762	-0.89%
2026-07-28	38	38.42	37.76	38.09	2,118,138	+0.87%
2026-07-27	38.28	38.655	37.74	37.76	1,599,417	-0.94%
2026-07-24	37.68	38.52	37.54	38.12	1,996,797	+0.05%
2026-07-23	37.9	38.1	37.585	38.1	1,759,266	-0.76%
2026-07-22	38.94	38.94	38.29	38.39	821,509	-1.49%
2026-07-21	38.52	38.98	38.18	38.97	987,502	+1.09%
2026-07-20	39.24	39.25	38.47	38.55	918,327	-1.61%
2026-07-17	39.83	39.94	38.855	39.18	1,659,657	-2.59%
2026-07-16	39.36	40.6	39	40.22	1,910,171	+2.21%
2026-07-15	39.13	40.055	38.955	39.35	1,660,513	+1.05%
2026-07-14	38.83	39.26	38.74	38.94	897,822	+0.28%
2026-07-13	38.94	39.05	38.58	38.83	887,851	-0.05%
2026-07-10	39.05	39.25	38.69	38.85	629,556	-0.15%
2026-07-09	38.38	39.21	38.38	38.91	754,964	+1.73%
2026-07-08	39.06	39.11	37.95	38.25	1,220,015	-2.32%
2026-07-07	39.5	39.54	39.08	39.16	848,589	-0.56%
2026-07-06	38.95	39.4	38.92	39.38	797,909	+0.59%
2026-07-02	39.5	39.65	38.69	39.15	911,428	-0.28%
2026-07-01	38.5	39.325	38.34	39.26	1,280,367	+1.82%
2026-06-30	38.41	38.58	38.195	38.56	1,240,141	-0.08%
2026-06-29	38.33	38.61	37.87	38.59	979,765	-0.10%
2026-06-26	38.51	38.75	38.26	38.63	2,415,016	+0.49%
2026-06-25	37.95	38.64	37.68	38.44	670,990	+1.48%
2026-06-24	37.33	38.03	37.325	37.88	888,637	+1.47%
2026-06-23	36.61	37.355	36.61	37.33	771,796	+1.69%
2026-06-22	36.47	36.89	36.33	36.71	888,796	+0.77%
2026-06-18	36	36.54	35.88	36.43	2,426,846	+2.22%
2026-06-17	36.35	36.79	35.14	35.64	1,572,143	-2.41%
2026-06-16	36.67	37.03	36.35	36.52	753,456	+0.25%
2026-06-15	37.385	37.63	36.37	36.43	802,293	-1.83%
2026-06-12	36.63	37.17	36.63	37.11	646,125	+1.50%
2026-06-11	36.29	36.76	36.02	36.56	891,974	+0.94%
2026-06-10	36.08	36.58	36.08	36.22	796,579	+0.33%
2026-06-09	35.8	36.85	35.8	36.1	829,705	+1.49%
2026-06-08	35.65	36.03	35.56	35.57	713,808	+0.00%
2026-06-05	35.66	36.03	35.41	35.57	1,088,967	-0.42%
2026-06-04	34.89	35.74	34.86	35.72	853,250	+4.08%
2026-06-03	35.04	35.15	34.26	34.32	1,115,062	-2.56%
2026-06-02	34.56	35.36	34.56	35.22	691,737	+1.41%
2026-06-01	35.25	35.27	34.45	34.73	932,357	-2.44%
2026-05-29	36.005	36.005	35.55	35.6	1,310,754	+0.00%
2026-05-28	35.52	35.625	35.04	35.6	957,568	-0.17%
2026-05-27	35.86	36.05	35.42	35.66	1,109,176	-1.30%
2026-05-26	35.67	36.14	35.61	36.13	900,072	+1.80%
2026-05-22	35.3	35.545	35.095	35.49	1,251,666	+0.82%
2026-05-21	34.91	35.49	34.8	35.2	815,105	+0.06%
2026-05-20	34.48	35.44	34.32	35.18	1,164,033	+2.39%
2026-05-19	34.31	34.56	34	34.36	970,090	-0.06%
2026-05-18	34.44	34.79	34.235	34.38	1,289,515	+0.88%
2026-05-15	34.26	34.4	33.7	34.08	1,360,738	-0.76%
2026-05-14	34.46	34.76	34.28	34.34	863,499	+0.67%
2026-05-13	34.65	34.93	33.83	34.11	1,709,567	-1.39%