First Interstate BancSystem, Inc. - Common Stock (NQ:FIBK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2025	26.18	26.97	26.06	26.65	1,139,306	+0.45(+1.74%)
Apr 30, 2025	25.49	26.64	24.76	26.20	2,812,375	-1.59(-5.74%)
Apr 29, 2025	28.05	28.15	27.30	27.79	1,234,341	-0.29(-1.03%)
Apr 28, 2025	27.92	28.14	27.73	28.08	698,219	+0.08(+0.29%)
Apr 25, 2025	28.09	28.31	27.77	28.00	475,423	-0.31(-1.10%)
Apr 24, 2025	27.65	28.41	27.45	28.31	919,757	+0.60(+2.17%)
Apr 23, 2025	27.51	28.12	27.50	27.71	866,402	+0.89(+3.32%)
Apr 22, 2025	26.11	26.92	26.03	26.82	478,441	+0.83(+3.19%)
Apr 21, 2025	25.83	26.02	25.48	25.99	525,819	+0.00(+0.00%)
Apr 17, 2025	25.88	26.29	25.88	25.99	690,107	-0.01(-0.04%)
Apr 16, 2025	25.76	26.25	25.61	26.00	689,700	+0.21(+0.81%)
Apr 15, 2025	24.79	25.83	24.78	25.79	1,486,377	+1.04(+4.20%)
Apr 14, 2025	24.54	24.87	23.93	24.75	943,212	+0.42(+1.73%)
Apr 11, 2025	24.35	24.59	23.77	24.33	854,326	-0.19(-0.77%)
Apr 10, 2025	25.48	25.52	23.76	24.52	1,308,921	-1.49(-5.73%)
Apr 09, 2025	24.20	26.39	22.95	26.01	2,352,677	+2.15(+9.01%)
Apr 08, 2025	25.48	25.50	23.46	23.86	1,123,458	-0.64(-2.61%)
Apr 07, 2025	23.90	25.41	23.42	24.50	1,057,949	-0.22(-0.89%)
Apr 04, 2025	24.67	24.99	23.81	24.72	1,710,445	-0.92(-3.59%)
Apr 03, 2025	27.63	27.75	25.64	25.64	1,176,047	-3.08(-10.72%)
Apr 02, 2025	28.03	28.74	28.03	28.72	707,877	+0.34(+1.20%)
Apr 01, 2025	28.59	28.64	27.99	28.38	653,242	-0.27(-0.94%)
Mar 31, 2025	28.42	28.80	28.18	28.65	499,263	+0.06(+0.21%)
Mar 28, 2025	29.05	29.43	28.36	28.59	360,828	-0.51(-1.75%)
Mar 27, 2025	29.31	29.37	28.82	29.10	578,338	-0.15(-0.51%)
Mar 26, 2025	29.37	29.79	29.10	29.25	354,472	-0.05(-0.17%)
Mar 25, 2025	29.44	29.59	29.19	29.30	424,998	-0.11(-0.37%)
Mar 24, 2025	29.03	29.49	28.95	29.41	598,305	+0.71(+2.47%)
Mar 21, 2025	28.47	28.82	28.09	28.70	2,539,316	+0.07(+0.24%)
Mar 20, 2025	28.77	29.32	28.60	28.63	551,306	-0.50(-1.72%)
Mar 19, 2025	28.91	29.44	28.59	29.13	836,472	+0.29(+1.01%)
Mar 18, 2025	29.00	29.19	28.53	28.84	478,717	-0.30(-1.03%)
Mar 17, 2025	28.85	29.27	28.73	29.14	729,332	+0.29(+1.01%)
Mar 14, 2025	28.33	28.87	28.23	28.85	645,483	+0.76(+2.71%)
Mar 13, 2025	28.34	28.61	27.98	28.09	553,652	-0.18(-0.64%)
Mar 12, 2025	28.17	28.67	27.93	28.27	854,354	+0.50(+1.80%)
Mar 11, 2025	27.83	28.20	27.45	27.77	1,036,964	-0.04(-0.14%)
Mar 10, 2025	28.60	28.79	27.73	27.81	742,104	-1.13(-3.90%)
Mar 07, 2025	28.77	29.21	28.39	28.94	643,049	+0.04(+0.14%)
Mar 06, 2025	28.71	28.98	28.24	28.90	658,474	+0.03(+0.10%)
Mar 05, 2025	29.18	29.38	28.54	28.87	569,686	-0.19(-0.65%)
Mar 04, 2025	30.16	30.30	28.88	29.06	661,843	-1.54(-5.03%)