FIBK - FIRST INTERSTATE BANCSYSTEM INC
34.23
-0.230 -0.672%
Share volume: 869,121
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.46
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $34.49 | $34.49 | $34.75 | $34.75 | $34.10 | $34.10 | $34.23 | $34.23 | 869,121 | $869,121.00 |
| 04-20-2026 | $34.40 | $34.40 | $34.96 | $34.96 | $34.40 | $34.40 | $34.46 | $34.46 | 789,481 | $789,481.00 |
| 04-17-2026 | $34.27 | $34.27 | $35.12 | $35.12 | $34.12 | $34.12 | $34.62 | $34.62 | 1,429,600 | $1,429,600.00 |
| 04-16-2026 | $34.01 | $34.01 | $34.21 | $34.21 | $33.65 | $33.65 | $33.77 | $33.77 | 916,651 | $916,651.00 |
| 04-15-2026 | $34.34 | $34.34 | $34.36 | $34.36 | $33.67 | $33.67 | $34.07 | $34.07 | 860,904 | $860,904.00 |
| 04-14-2026 | $34.42 | $34.42 | $34.57 | $34.57 | $34.20 | $34.20 | $34.25 | $34.25 | 802,004 | $802,004.00 |
| 04-13-2026 | $33.95 | $33.95 | $34.46 | $34.46 | $33.60 | $33.60 | $34.44 | $34.44 | 868,337 | $868,337.00 |
| 04-10-2026 | $34.27 | $34.27 | $34.32 | $34.32 | $33.95 | $33.95 | $34.03 | $34.03 | 1,192,522 | $1,192,522.00 |
| 04-09-2026 | $33.79 | $33.79 | $34.49 | $34.49 | $33.57 | $33.57 | $34.27 | $34.27 | 2,185,089 | $2,185,089.00 |
| 04-08-2026 | $34.12 | $34.12 | $34.50 | $34.50 | $33.79 | $33.79 | $34.04 | $34.04 | 1,603,820 | $1,603,820.00 |