First Interstate BancSystem, Inc.FIBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.18 | $37.35 | $36.83 | $36.85 | 1.33M |
| 1/15/2026 | $36.66 | $37.56 | $36.65 | $37.27 | 1.63M |
| 1/14/2026 | $36.35 | $36.61 | $35.97 | $36.53 | 1.69M |
| 1/13/2026 | $36.96 | $37.12 | $36.30 | $36.47 | 757,812 |
| 1/12/2026 | $36.82 | $37.03 | $36.27 | $36.75 | 752,929 |
| 1/9/2026 | $37.55 | $37.88 | $37.18 | $37.21 | 629,200 |
| 1/8/2026 | $36.69 | $38.01 | $36.67 | $37.52 | 990,800 |
| 1/7/2026 | $37.05 | $37.15 | $36.71 | $36.88 | 939,240 |
| 1/6/2026 | $35.94 | $37.15 | $35.75 | $37.09 | 1.06M |
| 1/5/2026 | $35.10 | $36.39 | $35.10 | $36.05 | 1.13M |
| 1/2/2026 | $34.72 | $35.50 | $34.25 | $35.30 | 1.24M |
| 12/31/2025 | $35.21 | $35.24 | $34.59 | $34.60 | 671,818 |
| 12/30/2025 | $35.81 | $35.81 | $35.14 | $35.15 | 912,654 |
| 12/29/2025 | $35.93 | $36.03 | $35.53 | $35.77 | 820,500 |
| 12/26/2025 | $35.89 | $35.97 | $35.53 | $35.93 | 928,612 |
| 12/24/2025 | $35.86 | $35.92 | $35.67 | $35.86 | 429,925 |
| 12/23/2025 | $36.11 | $36.29 | $35.77 | $35.90 | 1.28M |
| 12/22/2025 | $35.82 | $36.25 | $35.82 | $36.07 | 866,344 |
| 12/19/2025 | $35.54 | $35.80 | $35.35 | $35.76 | 1.94M |
| 12/18/2025 | $35.73 | $35.99 | $35.28 | $35.59 | 1.35M |
| 12/17/2025 | $35.60 | $36.35 | $35.53 | $35.54 | 1.01M |
| 12/16/2025 | $35.65 | $35.84 | $35.48 | $35.57 | 1.36M |
| 12/15/2025 | $35.80 | $35.86 | $35.47 | $35.64 | 956,500 |
| 12/12/2025 | $35.64 | $35.75 | $35.05 | $35.40 | 1.08M |
| 12/11/2025 | $35.51 | $36.05 | $35.35 | $35.47 | 1.71M |
| 12/10/2025 | $34.20 | $35.72 | $34.17 | $35.63 | 1.56M |
| 12/9/2025 | $33.92 | $34.45 | $33.87 | $34.20 | 1.26M |
| 12/8/2025 | $34.24 | $34.61 | $33.80 | $33.87 | 1.39M |
| 12/5/2025 | $33.52 | $34.41 | $33.52 | $34.11 | 1.21M |
| 12/4/2025 | $33.38 | $33.98 | $33.24 | $33.67 | 1.03M |
| 12/3/2025 | $32.84 | $33.60 | $32.78 | $33.33 | 1.15M |
| 12/2/2025 | $33.09 | $33.30 | $32.72 | $32.78 | 1.76M |
| 12/1/2025 | $32.73 | $33.50 | $32.70 | $33.03 | 16.61M |
| 11/28/2025 | $33.02 | $33.24 | $32.70 | $32.84 | 1.47M |
| 11/26/2025 | $32.98 | $33.12 | $32.47 | $32.80 | 2.33M |
| 11/25/2025 | $33.51 | $34.25 | $33.05 | $33.13 | 4.86M |
| 11/24/2025 | $31.43 | $31.86 | $31.18 | $31.72 | 779,230 |
| 11/21/2025 | $30.65 | $31.84 | $30.58 | $31.42 | 976,713 |
| 11/20/2025 | $30.98 | $31.65 | $30.52 | $30.60 | 943,238 |
| 11/19/2025 | $29.99 | $30.80 | $29.99 | $30.73 | 621,732 |
| 11/18/2025 | $29.43 | $30.26 | $29.39 | $29.98 | 686,317 |
| 11/17/2025 | $31.16 | $31.19 | $29.65 | $29.68 | 631,222 |
| 11/14/2025 | $31.32 | $31.44 | $30.49 | $31.33 | 859,010 |
| 11/13/2025 | $32.23 | $32.54 | $31.20 | $31.42 | 1.07M |
| 11/12/2025 | $32.42 | $33.06 | $32.39 | $32.45 | 670,600 |
| 11/11/2025 | $31.99 | $32.66 | $31.86 | $32.42 | 891,200 |
| 11/10/2025 | $32.04 | $32.36 | $31.65 | $31.99 | 633,300 |
| 11/7/2025 | $31.65 | $32.54 | $31.38 | $32.49 | 852,700 |
| 11/6/2025 | $32.01 | $32.55 | $31.65 | $31.79 | 681,100 |
| 11/5/2025 | $31.74 | $32.61 | $31.71 | $32.20 | 778,611 |
| 11/4/2025 | $31.55 | $31.82 | $31.31 | $31.69 | 723,719 |
| 11/3/2025 | $31.29 | $31.76 | $30.81 | $31.76 | 918,100 |
| 10/31/2025 | $31.39 | $31.53 | $30.86 | $31.25 | 802,505 |
| 10/30/2025 | $32.71 | $32.85 | $31.46 | $31.48 | 1.28M |
| 10/29/2025 | $32.10 | $32.75 | $31.77 | $32.11 | 921,263 |
| 10/28/2025 | $32.19 | $32.51 | $31.95 | $32.26 | 826,949 |
| 10/27/2025 | $31.67 | $32.67 | $31.66 | $32.17 | 1.21M |
| 10/24/2025 | $31.54 | $32.01 | $31.49 | $31.63 | 739,145 |
| 10/23/2025 | $31.33 | $31.62 | $30.94 | $31.24 | 784,731 |
| 10/22/2025 | $31.31 | $31.67 | $30.94 | $31.34 | 759,643 |
| 10/21/2025 | $30.88 | $31.36 | $30.88 | $31.21 | 571,434 |
| 10/20/2025 | $30.11 | $32.02 | $30.02 | $31.12 | 1.16M |