Canada markets closed

First Interstate BancSystem, Inc. (FIBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.64+0.22 (+0.80%)
At close: 04:00PM EDT
27.64 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.6527.8827.4527.6427.64610,205
May 02, 202427.7828.0527.6627.8927.89515,900
May 01, 202426.9427.9326.9127.4627.46932,000
Apr 30, 202426.7527.0426.6526.7026.70541,100
Apr 29, 202427.4627.6127.0827.0927.09624,200
Apr 26, 202427.0727.4526.8827.0027.00511,800
Apr 25, 202427.0027.0525.7526.9526.951,301,000
Apr 24, 202426.2226.6126.1326.5726.57672,300
Apr 23, 202425.9826.7125.9826.5226.52571,200
Apr 22, 202425.8326.2525.4926.1126.11654,600
Apr 19, 202424.5625.6324.5525.6025.60655,400
Apr 18, 202424.4624.8324.3624.7024.70402,700
Apr 17, 202424.7224.8724.4424.4424.44499,700
Apr 16, 202424.6424.6424.1624.3724.37648,900
Apr 15, 202425.0325.2624.6524.8624.86516,700
Apr 12, 202424.8225.0924.5324.8424.84715,800
Apr 11, 202425.1825.3324.7925.0925.09899,700
Apr 10, 202426.1126.2924.8324.9724.97986,400
Apr 09, 202426.4927.0126.4027.0027.00577,700
Apr 08, 202425.9326.4725.8526.3326.33435,600
Apr 05, 202425.5825.9925.5325.8425.84745,200
Apr 04, 202426.0726.3925.6425.7925.79574,000
Apr 03, 202425.4025.7925.3125.7625.76601,300
Apr 02, 202426.0526.0625.5325.5825.58681,700
Apr 01, 202427.3827.3826.2826.2826.28680,700
Mar 28, 202427.5127.6727.1327.2127.21925,000
Mar 27, 202426.3427.6626.3427.6327.63713,400
Mar 26, 202426.5026.5525.9926.2826.28606,700
Mar 25, 202426.3626.6326.1826.3526.35739,400
Mar 22, 202426.7226.8726.1526.2926.29892,400
Mar 21, 202426.2426.7826.2226.5526.55921,500
Mar 20, 202425.0526.3625.0526.0726.071,059,900
Mar 19, 202424.8225.3424.8225.2725.27912,200
Mar 18, 202425.3125.4524.8824.9524.95806,100
Mar 15, 202424.9225.5024.9225.2125.214,080,200
Mar 14, 202425.9826.0824.9425.0225.02995,600
Mar 13, 202426.2026.7226.0426.0726.07660,100
Mar 12, 202426.5626.7726.0626.3026.30686,500
Mar 11, 202426.7026.9326.5526.7026.70883,700
Mar 08, 202426.9427.0226.4226.6026.60783,000
Mar 07, 202427.0827.4326.5726.6626.66935,700
Mar 06, 202426.7526.9125.7926.5926.591,680,800
Mar 05, 202426.3327.6426.1527.6027.60890,500
Mar 04, 202426.5727.2126.3626.5326.531,228,900
Mar 01, 202426.0526.1625.5126.0926.09761,400
Feb 29, 202426.5826.8826.1526.3226.32849,100
Feb 28, 202426.0526.5526.0026.0126.01541,400
Feb 27, 202426.5926.8726.2026.4026.40527,700
Feb 26, 202426.6327.0026.1926.4026.40702,800
Feb 23, 202426.6227.3026.3726.6826.68930,100
Feb 22, 202425.9926.8025.9926.6626.661,030,600
Feb 21, 202426.0026.3325.8026.1226.12697,600
Feb 20, 202425.9626.5125.9626.1726.17786,700
Feb 16, 202426.4926.6725.9926.3026.30725,700
Feb 15, 202425.7626.9225.6026.7826.78724,000
Feb 14, 202425.1825.4624.7625.4525.451,160,000
Feb 13, 202425.4625.7224.4924.8724.871,178,800
Feb 12, 202425.5526.6025.4426.5226.521,215,200
Feb 09, 202425.3725.7524.7025.5425.541,228,200
Feb 08, 202425.0025.7925.0025.4225.421,051,200
Feb 08, 20240.47 Dividend
Feb 07, 202426.2526.3325.4125.7725.301,409,000
Feb 06, 202426.1126.4326.0226.2425.76630,700
Feb 05, 202425.9826.3725.5726.0925.611,686,200
Feb 02, 202425.8326.6325.8326.4125.93907,400
Feb 01, 202427.4827.7025.5726.4325.95962,700
Jan 31, 202428.9028.9027.4527.5227.021,841,500
Jan 30, 202429.2129.5129.0829.1928.66582,800
Jan 29, 202428.8029.4028.7629.4028.86667,000
Jan 26, 202428.8829.0728.3528.7628.24645,000
Jan 25, 202429.5029.6128.3128.4827.961,502,200
Jan 24, 202429.3529.6229.0529.1128.58434,900
Jan 23, 202429.7829.9828.7929.1628.63691,200
Jan 22, 202429.4229.7429.2029.5629.02482,300
Jan 19, 202428.7529.2428.3729.1328.60518,000
Jan 18, 202428.4528.8128.3028.5728.05436,600
Jan 17, 202427.8628.7527.8628.4027.88669,500
Jan 16, 202428.5028.9128.4228.5027.98574,000
Jan 12, 202429.9030.0428.7629.0728.54517,100
Jan 11, 202429.6629.8528.9829.6129.07585,300
Jan 10, 202429.8530.0629.6030.0629.51403,900
Jan 09, 202429.8330.1729.6030.0329.48558,800
Jan 08, 202430.0930.4229.8130.3229.77707,700
Jan 05, 202430.0230.8730.0230.1929.64648,800
Jan 04, 202430.4330.7430.2530.2729.72332,100
Jan 03, 202431.0231.0230.1930.3329.78555,900
Jan 02, 202430.3831.4430.3731.2530.68482,900
Dec 29, 202331.2531.3630.6630.7530.19500,000
Dec 28, 202331.3731.7231.1631.4430.87414,500
Dec 27, 202331.9831.9831.4931.5330.95435,200
Dec 26, 202331.4331.9131.1131.8731.29332,900
Dec 22, 202331.1531.5530.3131.1730.60289,500
Dec 21, 202331.1631.3730.5830.9730.41284,800
Dec 20, 202331.6131.9130.8030.8030.24536,300
Dec 19, 202331.3732.0631.1231.6431.06760,900
Dec 18, 202331.6831.8031.0431.2830.71691,500
Dec 15, 202332.1632.2931.3131.6731.091,545,100
Dec 14, 202331.4332.5431.4132.1431.551,402,000
Dec 13, 202328.1030.2627.9230.2529.701,025,500
Dec 12, 202328.2028.3827.8528.1527.64479,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...