First Interstate BancSystem, Inc. (FIBK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.07 | 27.45 | 26.88 | 27.00 | 27.00 | 511,800 |
| 25 Apr 2024 | 27.00 | 27.05 | 25.75 | 26.95 | 26.95 | 1,301,000 |
| 24 Apr 2024 | 26.22 | 26.61 | 26.13 | 26.57 | 26.57 | 672,300 |
| 23 Apr 2024 | 25.98 | 26.71 | 25.98 | 26.52 | 26.52 | 571,200 |
| 22 Apr 2024 | 25.83 | 26.25 | 25.49 | 26.11 | 26.11 | 654,600 |
| 19 Apr 2024 | 24.56 | 25.63 | 24.55 | 25.60 | 25.60 | 655,400 |
| 18 Apr 2024 | 24.46 | 24.83 | 24.36 | 24.70 | 24.70 | 402,700 |
| 17 Apr 2024 | 24.72 | 24.87 | 24.44 | 24.44 | 24.44 | 499,700 |
| 16 Apr 2024 | 24.64 | 24.64 | 24.16 | 24.37 | 24.37 | 648,900 |
| 15 Apr 2024 | 25.03 | 25.26 | 24.65 | 24.86 | 24.86 | 516,700 |
| 12 Apr 2024 | 24.82 | 25.09 | 24.53 | 24.84 | 24.84 | 715,800 |
| 11 Apr 2024 | 25.18 | 25.33 | 24.79 | 25.09 | 25.09 | 899,700 |
| 10 Apr 2024 | 26.11 | 26.29 | 24.83 | 24.97 | 24.97 | 986,400 |
| 09 Apr 2024 | 26.49 | 27.01 | 26.40 | 27.00 | 27.00 | 577,700 |
| 08 Apr 2024 | 25.93 | 26.47 | 25.85 | 26.33 | 26.33 | 435,600 |
| 05 Apr 2024 | 25.58 | 25.99 | 25.53 | 25.84 | 25.84 | 745,200 |
| 04 Apr 2024 | 26.07 | 26.39 | 25.64 | 25.79 | 25.79 | 574,000 |
| 03 Apr 2024 | 25.40 | 25.79 | 25.31 | 25.76 | 25.76 | 601,300 |
| 02 Apr 2024 | 26.05 | 26.06 | 25.53 | 25.58 | 25.58 | 681,700 |
| 01 Apr 2024 | 27.38 | 27.38 | 26.28 | 26.28 | 26.28 | 680,700 |
| 28 Mar 2024 | 27.51 | 27.67 | 27.13 | 27.21 | 27.21 | 925,000 |
| 27 Mar 2024 | 26.34 | 27.66 | 26.34 | 27.63 | 27.63 | 713,400 |
| 26 Mar 2024 | 26.50 | 26.55 | 25.99 | 26.28 | 26.28 | 606,700 |
| 25 Mar 2024 | 26.36 | 26.63 | 26.18 | 26.35 | 26.35 | 739,400 |
| 22 Mar 2024 | 26.72 | 26.87 | 26.15 | 26.29 | 26.29 | 892,400 |
| 21 Mar 2024 | 26.24 | 26.78 | 26.22 | 26.55 | 26.55 | 921,500 |
| 20 Mar 2024 | 25.05 | 26.36 | 25.05 | 26.07 | 26.07 | 1,059,900 |
| 19 Mar 2024 | 24.82 | 25.34 | 24.82 | 25.27 | 25.27 | 912,200 |
| 18 Mar 2024 | 25.31 | 25.45 | 24.88 | 24.95 | 24.95 | 806,100 |
| 15 Mar 2024 | 24.92 | 25.50 | 24.92 | 25.21 | 25.21 | 4,080,200 |
| 14 Mar 2024 | 25.98 | 26.08 | 24.94 | 25.02 | 25.02 | 995,600 |
| 13 Mar 2024 | 26.20 | 26.72 | 26.04 | 26.07 | 26.07 | 660,100 |
| 12 Mar 2024 | 26.56 | 26.77 | 26.06 | 26.30 | 26.30 | 686,500 |
| 11 Mar 2024 | 26.70 | 26.93 | 26.55 | 26.70 | 26.70 | 883,700 |
| 08 Mar 2024 | 26.94 | 27.02 | 26.42 | 26.60 | 26.60 | 783,000 |
| 07 Mar 2024 | 27.08 | 27.43 | 26.57 | 26.66 | 26.66 | 935,700 |
| 06 Mar 2024 | 26.75 | 26.91 | 25.79 | 26.59 | 26.59 | 1,680,800 |
| 05 Mar 2024 | 26.33 | 27.64 | 26.15 | 27.60 | 27.60 | 890,500 |
| 04 Mar 2024 | 26.57 | 27.21 | 26.36 | 26.53 | 26.53 | 1,228,900 |
| 01 Mar 2024 | 26.05 | 26.16 | 25.51 | 26.09 | 26.09 | 761,400 |
| 29 Feb 2024 | 26.58 | 26.88 | 26.15 | 26.32 | 26.32 | 849,100 |
| 28 Feb 2024 | 26.05 | 26.55 | 26.00 | 26.01 | 26.01 | 541,400 |
| 27 Feb 2024 | 26.59 | 26.87 | 26.20 | 26.40 | 26.40 | 527,700 |
| 26 Feb 2024 | 26.63 | 27.00 | 26.19 | 26.40 | 26.40 | 702,800 |
| 23 Feb 2024 | 26.62 | 27.30 | 26.37 | 26.68 | 26.68 | 930,100 |
| 22 Feb 2024 | 25.99 | 26.80 | 25.99 | 26.66 | 26.66 | 1,030,600 |
| 21 Feb 2024 | 26.00 | 26.33 | 25.80 | 26.12 | 26.12 | 697,600 |
| 20 Feb 2024 | 25.96 | 26.51 | 25.96 | 26.17 | 26.17 | 786,700 |
| 16 Feb 2024 | 26.49 | 26.67 | 25.99 | 26.30 | 26.30 | 725,700 |
| 15 Feb 2024 | 25.76 | 26.92 | 25.60 | 26.78 | 26.78 | 724,000 |
| 14 Feb 2024 | 25.18 | 25.46 | 24.76 | 25.45 | 25.45 | 1,160,000 |
| 13 Feb 2024 | 25.46 | 25.72 | 24.49 | 24.87 | 24.87 | 1,178,800 |
| 12 Feb 2024 | 25.55 | 26.60 | 25.44 | 26.52 | 26.52 | 1,215,200 |
| 09 Feb 2024 | 25.37 | 25.75 | 24.70 | 25.54 | 25.54 | 1,228,200 |
| 08 Feb 2024 | 25.00 | 25.79 | 25.00 | 25.42 | 25.42 | 1,051,200 |
| 08 Feb 2024 | 0.47 Dividend | |||||
| 07 Feb 2024 | 26.25 | 26.33 | 25.41 | 25.77 | 25.30 | 1,409,000 |
| 06 Feb 2024 | 26.11 | 26.43 | 26.02 | 26.24 | 25.76 | 630,700 |
| 05 Feb 2024 | 25.98 | 26.37 | 25.57 | 26.09 | 25.61 | 1,686,200 |
| 02 Feb 2024 | 25.83 | 26.63 | 25.83 | 26.41 | 25.93 | 907,400 |
| 01 Feb 2024 | 27.48 | 27.70 | 25.57 | 26.43 | 25.95 | 962,700 |
| 31 Jan 2024 | 28.90 | 28.90 | 27.45 | 27.52 | 27.02 | 1,841,500 |
| 30 Jan 2024 | 29.21 | 29.51 | 29.08 | 29.19 | 28.66 | 582,800 |
| 29 Jan 2024 | 28.80 | 29.40 | 28.76 | 29.40 | 28.86 | 667,000 |
| 26 Jan 2024 | 28.88 | 29.07 | 28.35 | 28.76 | 28.24 | 645,000 |
| 25 Jan 2024 | 29.50 | 29.61 | 28.31 | 28.48 | 27.96 | 1,502,200 |
| 24 Jan 2024 | 29.35 | 29.62 | 29.05 | 29.11 | 28.58 | 434,900 |
| 23 Jan 2024 | 29.78 | 29.98 | 28.79 | 29.16 | 28.63 | 691,200 |
| 22 Jan 2024 | 29.42 | 29.74 | 29.20 | 29.56 | 29.02 | 482,300 |
| 19 Jan 2024 | 28.75 | 29.24 | 28.37 | 29.13 | 28.60 | 518,000 |
| 18 Jan 2024 | 28.45 | 28.81 | 28.30 | 28.57 | 28.05 | 436,600 |
| 17 Jan 2024 | 27.86 | 28.75 | 27.86 | 28.40 | 27.88 | 669,500 |
| 16 Jan 2024 | 28.50 | 28.91 | 28.42 | 28.50 | 27.98 | 574,000 |
| 12 Jan 2024 | 29.90 | 30.04 | 28.76 | 29.07 | 28.54 | 517,100 |
| 11 Jan 2024 | 29.66 | 29.85 | 28.98 | 29.61 | 29.07 | 585,300 |
| 10 Jan 2024 | 29.85 | 30.06 | 29.60 | 30.06 | 29.51 | 403,900 |
| 09 Jan 2024 | 29.83 | 30.17 | 29.60 | 30.03 | 29.48 | 558,800 |
| 08 Jan 2024 | 30.09 | 30.42 | 29.81 | 30.32 | 29.77 | 707,700 |
| 05 Jan 2024 | 30.02 | 30.87 | 30.02 | 30.19 | 29.64 | 648,800 |
| 04 Jan 2024 | 30.43 | 30.74 | 30.25 | 30.27 | 29.72 | 332,100 |
| 03 Jan 2024 | 31.02 | 31.02 | 30.19 | 30.33 | 29.78 | 555,900 |
| 02 Jan 2024 | 30.38 | 31.44 | 30.37 | 31.25 | 30.68 | 482,900 |
| 29 Dec 2023 | 31.25 | 31.36 | 30.66 | 30.75 | 30.19 | 500,000 |
| 28 Dec 2023 | 31.37 | 31.72 | 31.16 | 31.44 | 30.87 | 414,500 |
| 27 Dec 2023 | 31.98 | 31.98 | 31.49 | 31.53 | 30.95 | 435,200 |
| 26 Dec 2023 | 31.43 | 31.91 | 31.11 | 31.87 | 31.29 | 332,900 |
| 22 Dec 2023 | 31.15 | 31.55 | 30.31 | 31.17 | 30.60 | 289,500 |
| 21 Dec 2023 | 31.16 | 31.37 | 30.58 | 30.97 | 30.41 | 284,800 |
| 20 Dec 2023 | 31.61 | 31.91 | 30.80 | 30.80 | 30.24 | 536,300 |
| 19 Dec 2023 | 31.37 | 32.06 | 31.12 | 31.64 | 31.06 | 760,900 |
| 18 Dec 2023 | 31.68 | 31.80 | 31.04 | 31.28 | 30.71 | 691,500 |
| 15 Dec 2023 | 32.16 | 32.29 | 31.31 | 31.67 | 31.09 | 1,545,100 |
| 14 Dec 2023 | 31.43 | 32.54 | 31.41 | 32.14 | 31.55 | 1,402,000 |
| 13 Dec 2023 | 28.10 | 30.26 | 27.92 | 30.25 | 29.70 | 1,025,500 |
| 12 Dec 2023 | 28.20 | 28.38 | 27.85 | 28.15 | 27.64 | 479,500 |
| 11 Dec 2023 | 28.38 | 28.68 | 28.15 | 28.25 | 27.73 | 608,900 |
| 08 Dec 2023 | 28.08 | 28.58 | 28.08 | 28.30 | 27.78 | 494,700 |
| 07 Dec 2023 | 27.31 | 28.19 | 27.15 | 28.13 | 27.62 | 545,100 |
| 06 Dec 2023 | 27.19 | 28.01 | 27.10 | 27.31 | 26.81 | 646,900 |
| 05 Dec 2023 | 27.48 | 27.62 | 26.87 | 26.90 | 26.41 | 572,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.