FIBK - FIRST INTERSTATE BANCSYSTEM INC
34.19
-0.810 -2.369%
Share volume: 915,066
Last Updated: 03-06-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$35.00
-0.81
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $33.85 | $33.85 | $34.45 | $34.45 | $33.24 | $33.24 | $34.19 | $34.19 | 915,066 | $915,066.00 |
| 03-05-2026 | $34.92 | $34.92 | $35.36 | $35.36 | $34.57 | $34.57 | $35.00 | $35.00 | 1,215,562 | $1,215,562.00 |
| 03-04-2026 | $34.93 | $34.93 | $35.36 | $35.36 | $34.69 | $34.69 | $35.16 | $35.16 | 883,058 | $883,058.00 |
| 03-03-2026 | $34.14 | $34.14 | $35.12 | $35.12 | $33.88 | $33.88 | $34.73 | $34.73 | 920,833 | $920,833.00 |
| 03-02-2026 | $33.84 | $33.84 | $35.23 | $35.23 | $33.54 | $33.54 | $35.18 | $35.18 | 1,770,363 | $1,770,363.00 |
| 02-27-2026 | $35.88 | $35.88 | $36.25 | $36.25 | $34.21 | $34.21 | $34.61 | $34.61 | 1,413,575 | $1,413,575.00 |
| 02-26-2026 | $36.56 | $36.56 | $37.08 | $37.08 | $36.17 | $36.17 | $36.79 | $36.79 | 792,665 | $792,665.00 |
| 02-25-2026 | $35.92 | $35.92 | $36.52 | $36.52 | $35.66 | $35.66 | $36.34 | $36.34 | 703,953 | $703,953.00 |
| 02-24-2026 | $35.66 | $35.66 | $36.14 | $36.14 | $35.30 | $35.30 | $35.56 | $35.56 | 947,747 | $947,747.00 |
| 02-23-2026 | $37.24 | $37.24 | $37.55 | $37.55 | $35.55 | $35.55 | $35.77 | $35.77 | 976,945 | $976,945.00 |