First Interstate Bancsystem (FIBK) Historical Prices

Time Period

Events

FIBK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	38.00	38.04	37.37	37.65	37.65	-0.79%	1,021,873	0.93
Oct 29, 2026	38.05	38.45	37.56	37.95	37.95	+1.04%	985,362	0.90
Oct 28, 2026	37.88	38.20	37.22	37.56	37.56	-0.71%	1,369,539	1.25
Oct 27, 2026	37.93	37.98	37.41	37.83	37.83	+0.40%	1,203,246	1.10
Oct 26, 2026	37.04	37.73	36.85	37.68	37.68	+2.45%	1,641,837	1.51
Oct 23, 2026	36.37	37.11	36.20	36.78	36.78	-0.27%	1,585,632	1.45
Oct 22, 2026	35.54	36.95	35.54	36.88	36.88	+3.39%	1,957,297	1.79
Oct 21, 2026	35.78	35.81	35.35	35.67	35.67	+0.31%	787,081	0.71
Oct 20, 2026	34.73	35.73	34.73	35.56	35.56	+2.39%	841,625	0.75
Oct 19, 2026	34.81	34.96	34.66	34.73	34.73	-0.26%	776,416	0.69
Oct 16, 2026	34.98	35.59	34.70	34.82	34.82	+0.03%	864,502	0.77
Oct 15, 2026	34.49	35.00	34.32	34.81	34.81	+1.28%	882,744	0.78
Oct 14, 2026	34.12	34.57	34.02	34.37	34.37	-0.98%	1,061,183	0.93
Oct 13, 2026	34.98	35.14	34.40	34.71	34.71	-0.23%	989,445	0.86
Oct 12, 2026	34.54	34.98	34.54	34.79	34.79	+0.78%	836,090	0.72
Oct 09, 2026	34.78	34.88	34.52	34.52	34.52	-1.20%	750,423	0.64
Oct 08, 2026	34.51	35.03	34.29	34.94	34.94	+0.58%	999,867	0.86
Oct 07, 2026	35.24	35.29	34.55	34.74	34.74	-2.20%	869,248	0.75
Oct 06, 2026	35.62	35.99	35.40	35.52	35.52	-0.28%	1,222,527	1.06
Oct 05, 2026	36.07	36.07	35.51	35.62	35.62	-1.06%	2,214,598	1.95
Oct 02, 2026	36.11	36.48	35.92	36.00	36.00	+0.64%	1,238,284	1.09
Oct 01, 2026	35.57	35.92	34.87	35.77	35.77	+0.08%	1,354,148	1.21
Sep 30, 2026	35.99	36.28	35.44	35.74	35.74	-0.72%	1,015,773	0.92
Sep 29, 2026	36.62	36.69	35.92	36.00	36.00	-0.91%	1,383,890	1.26
Sep 28, 2026	36.73	36.74	36.30	36.33	36.33	-1.57%	1,026,825	0.93
Sep 25, 2026	36.66	37.16	36.65	36.91	36.91	+1.10%	1,646,962	1.50
Sep 24, 2026	36.02	36.63	36.02	36.51	36.51	+1.36%	1,031,520	0.94
Sep 23, 2026	36.33	36.62	36.02	36.02	36.02	-1.42%	1,062,138	0.95
Sep 22, 2026	36.96	37.13	36.54	36.54	36.54	-0.79%	1,211,764	1.09
Sep 21, 2026	37.41	37.62	36.82	36.83	36.83	-1.39%	1,156,942	1.05
Sep 18, 2026	37.11	37.50	36.76	37.35	37.35	+0.51%	4,018,246	3.81
Sep 17, 2026	37.23	37.55	37.04	37.16	37.16	+0.65%	1,114,595	1.06
Sep 16, 2026	37.46	37.70	36.57	36.92	36.92	-1.44%	1,977,026	1.94
Sep 15, 2026	37.21	37.68	37.21	37.46	37.46	+0.43%	1,049,913	1.01
Sep 14, 2026	36.92	37.46	36.91	37.30	37.30	+1.03%	946,807	0.90
Sep 11, 2026	37.20	37.37	36.56	36.92	36.92	+0.11%	725,396	0.69
Sep 10, 2026	36.75	36.98	36.43	36.88	36.88	+0.16%	1,074,887	1.03
Sep 09, 2026	37.09	37.44	36.72	36.82	36.82	-1.07%	1,016,714	0.98
Sep 08, 2026	37.73	37.86	37.19	37.22	37.22	-1.66%	804,889	0.77
Sep 07, 2026	37.51	37.94	37.45	37.85	37.85	+0.00%	0	0.00
Sep 04, 2026	37.51	37.94	37.45	37.85	37.85	+0.99%	868,156	0.82
Sep 03, 2026	37.19	37.77	37.19	37.48	37.48	+0.86%	1,066,526	1.02
Sep 02, 2026	36.53	37.39	36.34	37.16	37.16	+2.33%	891,970	0.85
Sep 01, 2026	36.68	37.20	36.16	36.32	36.32	-1.34%	1,216,083	1.16
Aug 31, 2026	37.07	37.28	36.63	36.81	36.81	-0.62%	792,142	0.75
Aug 28, 2026	37.27	37.62	36.98	37.04	37.04	-0.62%	801,048	0.76
Aug 27, 2026	36.92	37.28	36.71	37.27	37.27	+0.19%	596,781	0.57
Aug 26, 2026	37.20	37.42	36.92	37.20	37.20	+0.38%	632,320	0.59
Aug 25, 2026	37.37	37.38	36.88	37.06	37.06	-0.48%	749,637	0.70
Aug 24, 2026	37.46	37.89	37.19	37.24	37.24	-0.67%	1,007,427	0.94

First Interstate Bancsystem historical prices

First Interstate Bancsystem (FIBK) Historical Prices

Become an Expert with TipRanks Premium