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

Historical Prices For First Interstate BancSystem, Inc. - Common Stock (FIBK)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	24.67	24.99	23.81	24.47	1,710,445	24.47
4/03/2025	27.63	27.75	25.64	25.64	1,176,007	25.64
4/02/2025	28.03	28.74	28.03	28.72	707,877	28.72
4/01/2025	28.59	28.64	27.99	28.38	653,242	28.38
3/31/2025	28.42	28.80	28.18	28.65	499,263	28.65
3/28/2025	29.05	29.43	28.36	28.59	360,828	28.59
3/27/2025	29.31	29.37	28.82	29.10	578,338	29.10
3/26/2025	29.37	29.79	29.10	29.25	354,472	29.25
3/25/2025	29.44	29.59	29.19	29.30	424,998	29.30
3/24/2025	29.03	29.49	28.95	29.41	598,305	29.41
3/21/2025	28.47	28.82	28.09	28.70	2,539,316	28.70
3/20/2025	28.77	29.32	28.60	28.63	551,306	28.63
3/19/2025	28.91	29.44	28.59	29.13	836,472	29.13
3/18/2025	29.00	29.19	28.53	28.84	478,717	28.84
3/17/2025	28.85	29.27	28.73	29.14	729,332	29.14
3/14/2025	28.33	28.87	28.23	28.85	645,483	28.85
3/13/2025	28.34	28.61	27.98	28.09	553,652	28.09
3/12/2025	28.17	28.67	27.93	28.27	854,354	28.27
3/11/2025	27.83	28.20	27.45	27.77	1,036,964	27.77
3/10/2025	28.60	28.79	27.73	27.81	742,104	27.81
3/07/2025	28.77	29.21	28.39	28.94	643,049	28.94
3/06/2025	28.71	28.98	28.24	28.90	658,474	28.90
3/05/2025	29.18	29.38	28.54	28.87	569,686	28.87
3/04/2025	30.16	30.30	28.88	29.06	661,843	29.06
3/03/2025	30.87	31.30	30.22	30.60	765,963	30.60
2/28/2025	30.74	31.09	30.42	30.70	689,239	30.70
2/27/2025	30.30	30.77	30.25	30.55	361,055	30.55
2/26/2025	30.51	30.81	29.95	30.34	515,817	30.34
2/25/2025	30.45	30.98	30.29	30.47	766,949	30.47
2/24/2025	31.31	31.31	30.73	30.75	581,693	30.75
2/21/2025	32.42	32.42	31.05	31.09	462,420	31.09
2/20/2025	32.67	32.67	31.86	32.17	324,380	32.17
2/19/2025	32.39	32.81	32.29	32.69	293,597	32.69
2/18/2025	32.72	33.02	32.46	32.75	512,387	32.75
2/14/2025	32.88	33.37	32.30	32.69	762,871	32.69
2/13/2025	32.25	32.72	32.08	32.65	420,981	32.65
2/12/2025	32.37	32.51	31.84	32.04	572,706	32.04
2/11/2025	32.07	32.92	32.02	32.89	343,764	32.89
2/10/2025	32.48	32.56	31.99	32.20	530,552	32.20
2/07/2025	33.10	33.21	32.40	32.86	505,106	32.39
2/06/2025	33.12	33.35	32.86	33.23	455,529	32.75
2/05/2025	32.72	33.04	32.41	33.03	408,824	32.56
2/04/2025	31.65	32.56	31.60	32.44	657,946	31.98
2/03/2025	32.25	32.25	31.24	31.75	989,304	31.30
1/31/2025	33.43	33.60	32.79	32.95	617,931	32.48
1/30/2025	32.92	34.05	32.57	33.50	796,265	33.02
1/29/2025	33.07	33.57	32.56	32.86	537,612	32.39
1/28/2025	33.12	33.40	32.91	33.24	450,770	32.76
1/27/2025	32.85	33.56	32.74	33.30	563,029	32.82
1/24/2025	32.41	32.98	32.28	32.59	472,022	32.12
1/23/2025	32.36	32.85	32.36	32.62	432,087	32.15
1/22/2025	32.54	32.71	32.29	32.37	610,519	31.91
1/21/2025	32.93	33.33	32.68	32.76	529,506	32.29
1/17/2025	33.03	33.03	32.28	32.54	336,239	32.07
1/16/2025	32.27	32.72	32.00	32.53	482,368	32.06
1/15/2025	32.78	33.10	32.12	32.39	608,386	31.93
1/14/2025	30.56	31.80	30.45	31.77	885,360	31.32
1/13/2025	30.17	30.64	29.88	30.27	898,701	29.84
1/10/2025	31.09	31.34	30.40	30.53	815,883	30.09
1/08/2025	31.48	31.89	31.31	31.84	453,655	31.38
1/07/2025	32.27	32.42	31.34	31.71	1,176,229	31.26
1/06/2025	32.23	32.89	32.11	32.19	711,372	31.73