FIBK - FIRST INTERSTATE BANCSYSTEM INC
28.09
-0.180 -0.641%
Share volume: 553,643
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.27
-0.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $28.34 | $28.34 | $28.62 | $28.62 | $27.98 | $27.98 | $28.09 | $28.09 | 553,643 | $553,643.00 |
| 03-12-2025 | $28.17 | $28.17 | $28.67 | $28.67 | $27.93 | $27.93 | $28.27 | $28.27 | 854,354 | $854,354.00 |
| 03-11-2025 | $27.83 | $27.83 | $28.20 | $28.20 | $27.45 | $27.45 | $27.77 | $27.77 | 1,036,964 | $1,036,964.00 |
| 03-10-2025 | $28.60 | $28.60 | $28.79 | $28.79 | $27.73 | $27.73 | $27.81 | $27.81 | 742,204 | $742,204.00 |
| 03-07-2025 | $28.77 | $28.77 | $29.21 | $29.21 | $28.39 | $28.39 | $28.94 | $28.94 | 643,049 | $643,049.00 |
| 03-06-2025 | $28.71 | $28.71 | $28.98 | $28.98 | $28.24 | $28.24 | $28.90 | $28.90 | 658,474 | $658,474.00 |
| 03-05-2025 | $29.18 | $29.18 | $29.38 | $29.38 | $28.54 | $28.54 | $28.87 | $28.87 | 569,686 | $569,686.00 |
| 03-04-2025 | $30.16 | $30.16 | $30.30 | $30.30 | $28.88 | $28.88 | $29.06 | $29.06 | 661,844 | $661,844.00 |
| 03-03-2025 | $30.87 | $30.87 | $31.30 | $31.30 | $30.22 | $30.22 | $30.60 | $30.60 | 765,963 | $765,963.00 |
| 02-28-2025 | $30.74 | $30.74 | $31.09 | $31.09 | $30.42 | $30.42 | $30.70 | $30.70 | 689,239 | $688,840.00 |