NasdaqGS - Delayed Quote USD

First Interstate BancSystem, Inc. (FIBK)

24.70 +0.26 (+1.06%)
At close: April 18 at 4:00 PM EDT
24.70 0.00 (0.00%)
Pre-Market: 8:49 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 24.46 24.83 24.36 24.70 24.70 402,700
Apr 17, 2024 24.72 24.87 24.44 24.44 24.44 499,700
Apr 16, 2024 24.64 24.64 24.16 24.37 24.37 648,900
Apr 15, 2024 25.03 25.26 24.65 24.86 24.86 516,700
Apr 12, 2024 24.82 25.09 24.53 24.84 24.84 715,800
Apr 11, 2024 25.18 25.33 24.79 25.09 25.09 899,700
Apr 10, 2024 26.11 26.29 24.83 24.97 24.97 986,400
Apr 9, 2024 26.49 27.01 26.40 27.00 27.00 577,700
Apr 8, 2024 25.93 26.47 25.85 26.33 26.33 435,600
Apr 5, 2024 25.58 25.99 25.53 25.84 25.84 745,200
Apr 4, 2024 26.07 26.39 25.64 25.79 25.79 574,000
Apr 3, 2024 25.40 25.79 25.31 25.76 25.76 601,300
Apr 2, 2024 26.05 26.06 25.53 25.58 25.58 681,700
Apr 1, 2024 27.38 27.38 26.28 26.28 26.28 680,700
Mar 28, 2024 27.51 27.67 27.13 27.21 27.21 925,000
Mar 27, 2024 26.34 27.66 26.34 27.63 27.63 713,400
Mar 26, 2024 26.50 26.55 25.99 26.28 26.28 606,700
Mar 25, 2024 26.36 26.63 26.18 26.35 26.35 739,400
Mar 22, 2024 26.72 26.87 26.15 26.29 26.29 892,400
Mar 21, 2024 26.24 26.78 26.22 26.55 26.55 921,500
Mar 20, 2024 25.05 26.36 25.05 26.07 26.07 1,059,900
Mar 19, 2024 24.82 25.34 24.82 25.27 25.27 912,200
Mar 18, 2024 25.31 25.45 24.88 24.95 24.95 806,100
Mar 15, 2024 24.92 25.50 24.92 25.21 25.21 4,080,200
Mar 14, 2024 25.98 26.08 24.94 25.02 25.02 995,600
Mar 13, 2024 26.20 26.72 26.04 26.07 26.07 660,100
Mar 12, 2024 26.56 26.77 26.06 26.30 26.30 686,500
Mar 11, 2024 26.70 26.93 26.55 26.70 26.70 883,700
Mar 8, 2024 26.94 27.02 26.42 26.60 26.60 783,000
Mar 7, 2024 27.08 27.43 26.57 26.66 26.66 935,700
Mar 6, 2024 26.75 26.91 25.79 26.59 26.59 1,680,800
Mar 5, 2024 26.33 27.64 26.15 27.60 27.60 890,500
Mar 4, 2024 26.57 27.21 26.36 26.53 26.53 1,228,900
Mar 1, 2024 26.05 26.16 25.51 26.09 26.09 761,400
Feb 29, 2024 26.58 26.88 26.15 26.32 26.32 849,100
Feb 28, 2024 26.05 26.55 26.00 26.01 26.01 541,400
Feb 27, 2024 26.59 26.87 26.20 26.40 26.40 527,700
Feb 26, 2024 26.63 27.00 26.19 26.40 26.40 702,800
Feb 23, 2024 26.62 27.30 26.37 26.68 26.68 930,100
Feb 22, 2024 25.99 26.80 25.99 26.66 26.66 1,030,600
Feb 21, 2024 26.00 26.33 25.80 26.12 26.12 697,600
Feb 20, 2024 25.96 26.51 25.96 26.17 26.17 786,700
Feb 16, 2024 26.49 26.67 25.99 26.30 26.30 725,700
Feb 15, 2024 25.76 26.92 25.60 26.78 26.78 724,000
Feb 14, 2024 25.18 25.46 24.76 25.45 25.45 1,160,000
Feb 13, 2024 25.46 25.72 24.49 24.87 24.87 1,178,800
Feb 12, 2024 25.55 26.60 25.44 26.52 26.52 1,215,200
Feb 9, 2024 25.37 25.75 24.70 25.54 25.54 1,228,200
Feb 8, 2024 0.47 Dividend
Feb 8, 2024 25.00 25.79 25.00 25.42 25.42 1,051,200
Feb 7, 2024 26.25 26.33 25.41 25.77 25.30 1,409,000
Feb 6, 2024 26.11 26.43 26.02 26.24 25.76 630,700
Feb 5, 2024 25.98 26.37 25.57 26.09 25.61 1,686,200
Feb 2, 2024 25.83 26.63 25.83 26.41 25.93 907,400
Feb 1, 2024 27.48 27.70 25.57 26.43 25.95 962,700
Jan 31, 2024 28.90 28.90 27.45 27.52 27.02 1,841,500
Jan 30, 2024 29.21 29.51 29.08 29.19 28.66 582,800
Jan 29, 2024 28.80 29.40 28.76 29.40 28.86 667,000
Jan 26, 2024 28.88 29.07 28.35 28.76 28.24 645,000
Jan 25, 2024 29.50 29.61 28.31 28.48 27.96 1,502,200
Jan 24, 2024 29.35 29.62 29.05 29.11 28.58 434,900
Jan 23, 2024 29.78 29.98 28.79 29.16 28.63 691,200
Jan 22, 2024 29.42 29.74 29.20 29.56 29.02 482,300
Jan 19, 2024 28.75 29.24 28.37 29.13 28.60 518,000
Jan 18, 2024 28.45 28.81 28.30 28.57 28.05 436,600
Jan 17, 2024 27.86 28.75 27.86 28.40 27.88 669,500
Jan 16, 2024 28.50 28.91 28.42 28.50 27.98 574,000
Jan 12, 2024 29.90 30.04 28.76 29.07 28.54 517,100
Jan 11, 2024 29.66 29.85 28.98 29.61 29.07 585,300
Jan 10, 2024 29.85 30.06 29.60 30.06 29.51 403,900
Jan 9, 2024 29.83 30.17 29.60 30.03 29.48 558,800
Jan 8, 2024 30.09 30.42 29.81 30.32 29.77 707,700
Jan 5, 2024 30.02 30.87 30.02 30.19 29.64 648,800
Jan 4, 2024 30.43 30.74 30.25 30.27 29.72 332,100
Jan 3, 2024 31.02 31.02 30.19 30.33 29.78 555,900
Jan 2, 2024 30.38 31.44 30.37 31.25 30.68 482,900
Dec 29, 2023 31.25 31.36 30.66 30.75 30.19 500,000
Dec 28, 2023 31.37 31.72 31.16 31.44 30.87 414,500
Dec 27, 2023 31.98 31.98 31.49 31.53 30.95 435,200
Dec 26, 2023 31.43 31.91 31.11 31.87 31.29 332,900
Dec 22, 2023 31.15 31.55 30.31 31.17 30.60 289,500
Dec 21, 2023 31.16 31.37 30.58 30.97 30.41 284,800
Dec 20, 2023 31.61 31.91 30.80 30.80 30.24 536,300
Dec 19, 2023 31.37 32.06 31.12 31.64 31.06 760,900
Dec 18, 2023 31.68 31.80 31.04 31.28 30.71 691,500
Dec 15, 2023 32.16 32.29 31.31 31.67 31.09 1,545,100
Dec 14, 2023 31.43 32.54 31.41 32.14 31.55 1,402,000
Dec 13, 2023 28.10 30.26 27.92 30.25 29.70 1,025,500
Dec 12, 2023 28.20 28.38 27.85 28.15 27.64 479,500
Dec 11, 2023 28.38 28.68 28.15 28.25 27.73 608,900
Dec 8, 2023 28.08 28.58 28.08 28.30 27.78 494,700
Dec 7, 2023 27.31 28.19 27.15 28.13 27.62 545,100
Dec 6, 2023 27.19 28.01 27.10 27.31 26.81 646,900
Dec 5, 2023 27.48 27.62 26.87 26.90 26.41 572,400
Dec 4, 2023 27.42 27.87 27.02 27.64 27.14 518,700
Dec 1, 2023 25.68 27.74 25.58 27.65 27.15 809,700
Nov 30, 2023 26.22 26.34 25.78 25.89 25.42 616,900
Nov 29, 2023 25.69 26.41 25.69 26.17 25.69 620,900
Nov 28, 2023 25.26 25.48 24.78 25.46 25.00 509,000
Nov 27, 2023 25.27 25.37 24.95 25.33 24.87 543,300
Nov 24, 2023 25.24 25.45 25.06 25.43 24.97 195,300
Nov 22, 2023 25.31 25.47 24.94 25.26 24.80 455,600
Nov 21, 2023 25.57 25.58 24.95 24.95 24.49 418,700
Nov 20, 2023 25.68 25.79 25.33 25.73 25.26 444,200
Nov 17, 2023 25.92 26.09 25.64 25.68 25.21 579,600
Nov 16, 2023 25.70 25.97 25.14 25.56 25.09 594,700
Nov 15, 2023 25.52 26.13 25.49 25.74 25.27 527,700
Nov 14, 2023 24.60 25.94 24.46 25.58 25.11 611,500
Nov 13, 2023 23.14 23.51 22.89 23.45 23.02 383,300
Nov 10, 2023 23.47 23.47 23.07 23.31 22.88 373,700
Nov 9, 2023 23.95 24.16 23.20 23.32 22.89 468,000
Nov 8, 2023 24.53 24.53 23.73 23.90 23.46 372,000
Nov 7, 2023 24.55 24.67 24.22 24.41 23.96 283,500
Nov 6, 2023 24.78 24.91 24.50 24.65 24.20 531,100
Nov 3, 2023 0.47 Dividend
Nov 3, 2023 24.68 25.55 24.40 24.78 24.33 758,200
Nov 2, 2023 23.52 24.70 23.52 24.68 23.77 817,100
Nov 1, 2023 23.03 23.37 22.74 23.15 22.29 587,000
Oct 31, 2023 23.24 23.49 22.99 23.07 22.22 519,200
Oct 30, 2023 23.04 23.38 22.86 23.31 22.45 573,700
Oct 27, 2023 23.64 23.64 22.68 22.81 21.97 735,900
Oct 26, 2023 23.24 24.48 22.73 23.61 22.74 1,056,500
Oct 25, 2023 21.54 21.93 20.81 21.73 20.93 1,274,100
Oct 24, 2023 22.42 22.46 21.63 21.68 20.88 903,900
Oct 23, 2023 22.07 22.59 22.04 22.26 21.44 560,100
Oct 20, 2023 23.39 23.39 22.20 22.22 21.40 674,500
Oct 19, 2023 23.66 24.04 23.25 23.43 22.56 630,900
Oct 18, 2023 24.50 24.53 23.60 23.61 22.74 543,600
Oct 17, 2023 23.47 24.69 23.47 24.62 23.71 1,105,500
Oct 16, 2023 23.24 23.69 23.13 23.60 22.73 1,952,700
Oct 13, 2023 24.42 24.42 22.91 22.98 22.13 841,200
Oct 12, 2023 24.47 24.47 23.85 24.15 23.26 494,500
Oct 11, 2023 24.42 24.77 24.05 24.48 23.58 662,200
Oct 10, 2023 24.62 24.77 24.34 24.37 23.47 943,300
Oct 9, 2023 24.38 24.72 24.28 24.47 23.57 706,400
Oct 6, 2023 24.40 24.77 23.93 24.65 23.74 905,700
Oct 5, 2023 23.99 24.75 23.99 24.63 23.72 464,600
Oct 4, 2023 23.53 24.07 23.35 24.05 23.16 873,600
Oct 3, 2023 24.29 24.29 23.77 23.91 23.03 453,900
Oct 2, 2023 24.88 24.92 24.33 24.53 23.62 503,300
Sep 29, 2023 24.81 25.26 24.48 24.94 24.02 483,100
Sep 28, 2023 24.40 24.94 24.40 24.58 23.67 341,300
Sep 27, 2023 24.86 24.88 24.08 24.32 23.42 483,900
Sep 26, 2023 24.41 25.09 24.02 24.71 23.80 523,100
Sep 25, 2023 24.13 24.69 23.92 24.66 23.75 404,400
Sep 22, 2023 24.56 24.60 24.11 24.17 23.28 452,500
Sep 21, 2023 24.59 24.98 24.26 24.50 23.60 515,400
Sep 20, 2023 25.36 25.36 24.74 24.81 23.89 379,700
Sep 19, 2023 24.99 25.25 24.71 24.99 24.07 367,200
Sep 18, 2023 25.69 25.71 24.90 24.95 24.03 564,000
Sep 15, 2023 25.47 25.73 25.11 25.65 24.70 1,718,000
Sep 14, 2023 25.21 25.65 25.05 25.60 24.65 381,100
Sep 13, 2023 25.24 25.24 24.57 25.00 24.08 549,100
Sep 12, 2023 24.96 25.35 24.88 25.14 24.21 367,400
Sep 11, 2023 25.10 25.38 24.88 24.92 24.00 393,600
Sep 8, 2023 24.82 25.20 24.33 25.03 24.11 517,300
Sep 7, 2023 24.94 25.22 24.59 24.75 23.84 529,700
Sep 6, 2023 25.89 26.03 24.90 25.03 24.11 540,300
Sep 5, 2023 26.59 26.64 25.88 25.89 24.93 552,100
Sep 1, 2023 26.14 26.74 26.14 26.70 25.71 480,800
Aug 31, 2023 25.64 25.95 25.56 25.91 24.95 554,100
Aug 30, 2023 25.67 25.74 25.34 25.62 24.67 500,100
Aug 29, 2023 25.67 25.83 25.46 25.72 24.77 460,500
Aug 28, 2023 25.48 25.73 25.27 25.65 24.70 592,100
Aug 25, 2023 25.63 25.94 25.05 25.27 24.34 621,300
Aug 24, 2023 25.32 25.89 25.23 25.49 24.55 727,100
Aug 23, 2023 25.27 25.57 25.08 25.42 24.48 536,900
Aug 22, 2023 26.33 26.48 25.22 25.24 24.31 500,900
Aug 21, 2023 26.85 27.02 26.35 26.39 25.42 342,000
Aug 18, 2023 26.45 27.12 26.39 26.80 25.81 478,900
Aug 17, 2023 26.90 26.97 26.63 26.69 25.70 516,300
Aug 16, 2023 27.06 27.48 26.79 26.81 25.82 476,700
Aug 15, 2023 27.69 27.76 27.10 27.13 26.13 476,900
Aug 14, 2023 28.55 28.72 28.11 28.19 27.15 364,000
Aug 11, 2023 28.60 29.04 28.58 28.78 27.72 488,100
Aug 10, 2023 29.00 29.29 28.54 28.73 27.67 399,100
Aug 9, 2023 29.02 29.16 28.72 28.78 27.72 459,200
Aug 8, 2023 28.78 29.29 28.15 29.18 28.10 709,000
Aug 7, 2023 29.35 29.65 29.07 29.56 28.47 643,000
Aug 4, 2023 0.47 Dividend
Aug 4, 2023 28.51 29.43 28.51 29.35 28.27 760,800
Aug 3, 2023 28.55 29.31 28.30 29.16 27.63 563,900
Aug 2, 2023 27.95 28.73 27.86 28.67 27.17 749,500
Aug 1, 2023 28.62 28.62 27.70 28.30 26.82 823,500
Jul 31, 2023 28.68 29.12 28.56 28.73 27.22 748,000
Jul 28, 2023 28.77 29.26 28.43 28.79 27.28 773,500
Jul 27, 2023 29.82 29.85 28.45 28.58 27.08 1,656,000
Jul 26, 2023 27.89 29.49 27.89 29.17 27.64 1,436,000
Jul 25, 2023 27.32 27.74 26.97 27.63 26.18 1,382,500
Jul 24, 2023 26.21 27.29 26.21 27.24 25.81 1,083,900
Jul 21, 2023 26.58 26.61 26.13 26.31 24.93 837,800
Jul 20, 2023 26.64 26.68 25.97 26.46 25.07 832,600
Jul 19, 2023 26.35 26.83 26.14 26.65 25.25 702,900
Jul 18, 2023 25.33 26.54 25.33 26.17 24.80 1,031,900
Jul 17, 2023 24.83 25.57 24.73 25.32 23.99 668,600
Jul 14, 2023 25.27 25.27 24.71 24.86 23.56 903,200
Jul 13, 2023 24.54 25.20 24.36 25.08 23.76 965,400
Jul 12, 2023 24.35 24.62 23.98 24.36 23.08 1,064,300
Jul 11, 2023 23.67 23.76 23.22 23.73 22.49 879,100
Jul 10, 2023 23.44 24.06 23.32 23.53 22.30 937,700
Jul 7, 2023 23.31 23.91 23.31 23.53 22.30 977,500
Jul 6, 2023 23.47 23.47 22.51 23.24 22.02 840,600
Jul 5, 2023 23.89 24.15 23.54 23.75 22.50 748,900
Jul 3, 2023 23.85 24.49 23.84 24.19 22.92 420,200
Jun 30, 2023 24.59 24.59 23.83 23.84 22.59 1,345,500
Jun 29, 2023 24.39 24.75 24.27 24.42 23.14 486,800
Jun 28, 2023 23.73 24.14 23.31 24.13 22.86 1,504,400
Jun 27, 2023 23.76 24.01 23.37 23.77 22.52 545,000
Jun 26, 2023 23.54 23.96 23.44 23.63 22.39 733,300
Jun 23, 2023 23.35 23.73 23.02 23.40 22.17 2,374,400
Jun 22, 2023 24.00 24.28 23.68 23.78 22.53 539,100
Jun 21, 2023 24.19 24.35 23.82 24.10 22.84 894,200
Jun 20, 2023 25.52 25.56 24.31 24.33 23.05 1,063,600
Jun 16, 2023 26.22 26.23 25.17 25.52 24.18 1,588,500
Jun 15, 2023 25.06 25.96 25.06 25.75 24.40 626,300
Jun 14, 2023 25.91 26.20 25.07 25.23 23.91 792,100
Jun 13, 2023 25.01 25.96 24.96 25.93 24.57 763,500
Jun 12, 2023 25.00 25.56 24.60 24.81 23.51 530,000
Jun 9, 2023 25.08 25.25 24.64 24.92 23.61 430,700
Jun 8, 2023 25.26 25.43 24.66 25.18 23.86 577,900
Jun 7, 2023 24.96 25.59 24.56 25.41 24.08 695,700
Jun 6, 2023 23.40 25.21 23.02 24.67 23.38 669,300
Jun 5, 2023 24.20 24.23 23.39 23.53 22.30 481,800
Jun 2, 2023 23.14 24.36 22.91 24.24 22.97 576,800
Jun 1, 2023 22.26 22.97 22.00 22.75 21.56 445,700
May 31, 2023 22.95 22.95 21.79 22.05 20.89 757,000
May 30, 2023 23.66 23.67 22.82 23.07 21.86 786,400
May 26, 2023 23.32 23.69 22.84 23.60 22.36 409,800
May 25, 2023 23.29 23.78 23.11 23.35 22.13 833,300
May 24, 2023 23.94 24.01 23.50 23.55 22.31 788,000
May 23, 2023 23.55 24.71 23.38 24.04 22.78 982,600
May 22, 2023 23.15 23.71 22.74 23.52 22.29 568,000
May 19, 2023 23.88 23.88 22.57 22.85 21.65 564,800
May 18, 2023 23.51 23.72 23.14 23.55 22.31 713,600
May 17, 2023 22.19 23.43 22.00 23.37 22.14 928,900
May 16, 2023 22.20 22.47 21.85 21.85 20.70 523,100
May 15, 2023 21.80 22.41 21.75 22.25 21.08 695,900
May 12, 2023 21.94 22.05 21.44 21.78 20.64 508,700
May 11, 2023 22.17 22.34 21.74 21.82 20.68 718,800
May 10, 2023 22.54 22.64 21.63 22.47 21.29 1,070,500
May 9, 2023 22.43 22.50 21.03 22.11 20.95 937,800
May 8, 2023 24.11 24.28 22.42 22.49 21.31 693,400
May 5, 2023 0.47 Dividend
May 5, 2023 23.44 23.90 22.84 23.85 22.60 1,469,600
May 4, 2023 23.49 23.69 21.94 23.09 21.43 1,077,200
May 3, 2023 24.62 25.36 23.97 24.14 22.41 1,397,600
May 2, 2023 25.40 25.50 24.00 24.69 22.92 1,332,300
May 1, 2023 26.48 26.48 25.35 25.49 23.66 947,200
Apr 28, 2023 26.46 26.54 25.34 25.59 23.75 1,080,500
Apr 27, 2023 25.90 26.74 25.21 26.37 24.48 1,669,900
Apr 26, 2023 26.43 26.80 25.96 26.56 24.65 952,100
Apr 25, 2023 27.29 27.36 26.37 26.50 24.60 917,700
Apr 24, 2023 27.94 28.20 27.48 27.59 25.61 690,600
Apr 21, 2023 28.79 28.87 27.53 27.87 25.87 1,354,100
Apr 20, 2023 29.15 29.38 28.49 28.90 26.83 622,400
Apr 19, 2023 28.88 29.93 28.83 29.56 27.44 457,200

Related Tickers

GBCI Glacier Bancorp, Inc.
35.10
+0.80%
 
COLB Columbia Banking System, Inc.
17.74
+1.43%
 
BMRC Bank of Marin Bancorp
15.17
+1.13%
 
HFWA Heritage Financial Corporation
17.55
+1.21%
 
WTBA West Bancorporation, Inc.
16.26
+2.91%
 
FLIC The First of Long Island Corporation
10.17
+0.59%
 
HBNC Horizon Bancorp, Inc.
11.42
+1.15%
 
FISI Financial Institutions, Inc.
16.42
+0.49%
 
EGBN Eagle Bancorp, Inc.
20.52
+0.44%
 
CVBF CVB Financial Corp.
15.98
+0.82%