NASDAQ:FIBK
$24.24
(
6.55%
)
Friday, 2nd Jun 2023
First Interstate BancSystem Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.03 | $25.36 | Friday, 2nd Jun 2023 FIBK stock ended at $24.24. This is 6.55% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 6.20% from a day low at $22.91 to a day high of $24.33. |
| 90 days | $21.03 | $35.58 | |
| 52 weeks | $21.03 | $46.34 |
Historical First Interstate BancSystem prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $23.14 | $24.33 | $22.91 | $24.24 | 543 207 |
| 2023-06-01 | $22.26 | $22.97 | $22.00 | $22.75 | 427 614 |
| 2023-05-31 | $22.95 | $22.95 | $21.80 | $22.05 | 750 872 |
| 2023-05-30 | $23.55 | $23.67 | $22.82 | $23.07 | 786 405 |
| 2023-05-26 | $23.49 | $23.69 | $22.84 | $23.60 | 400 948 |
| 2023-05-25 | $23.29 | $23.78 | $23.11 | $23.35 | 832 307 |
| 2023-05-24 | $23.94 | $24.01 | $23.50 | $23.55 | 754 604 |
| 2023-05-23 | $23.55 | $24.71 | $23.38 | $24.04 | 962 214 |
| 2023-05-22 | $23.15 | $23.71 | $22.74 | $23.52 | 535 204 |
| 2023-05-19 | $23.88 | $23.88 | $22.57 | $22.85 | 526 891 |
| 2023-05-18 | $23.51 | $23.72 | $23.14 | $23.55 | 703 940 |
| 2023-05-17 | $22.19 | $23.43 | $22.00 | $23.37 | 928 936 |
| 2023-05-16 | $22.20 | $22.47 | $21.85 | $21.85 | 523 101 |
| 2023-05-15 | $21.80 | $22.39 | $21.78 | $22.25 | 665 952 |
| 2023-05-12 | $21.94 | $22.05 | $21.44 | $21.78 | 496 148 |
| 2023-05-11 | $22.17 | $22.34 | $21.75 | $21.82 | 702 351 |
| 2023-05-10 | $22.54 | $22.64 | $21.63 | $22.47 | 1 043 557 |
| 2023-05-09 | $22.43 | $22.50 | $21.03 | $22.11 | 937 819 |
| 2023-05-08 | $24.11 | $24.27 | $22.42 | $22.49 | 672 119 |
| 2023-05-05 | $23.44 | $23.90 | $22.84 | $23.85 | 1 469 429 |
| 2023-05-04 | $23.49 | $23.69 | $21.94 | $23.09 | 1 076 958 |
| 2023-05-03 | $24.62 | $25.36 | $23.98 | $24.14 | 1 320 245 |
| 2023-05-02 | $25.40 | $25.50 | $24.00 | $24.69 | 1 293 313 |
| 2023-05-01 | $26.48 | $26.06 | $25.38 | $25.49 | 942 422 |
| 2023-04-28 | $26.46 | $26.53 | $25.34 | $25.59 | 1 048 882 |
| 2023-04-27 | $25.90 | $26.74 | $25.23 | $26.37 | 1 621 512 |
| 2023-04-26 | $26.43 | $26.80 | $25.96 | $26.56 | 950 409 |
| 2023-04-25 | $27.29 | $27.36 | $26.37 | $26.50 | 917 693 |
| 2023-04-24 | $27.94 | $28.19 | $27.48 | $27.59 | 662 908 |
| 2023-04-21 | $28.79 | $28.87 | $27.53 | $27.87 | 1 354 052 |
| 2023-04-20 | $29.15 | $29.38 | $28.49 | $28.90 | 622 435 |
| 2023-04-19 | $28.88 | $29.93 | $28.83 | $29.56 | 457 179 |
| 2023-04-18 | $29.70 | $29.75 | $28.64 | $28.79 | 600 361 |
| 2023-04-17 | $28.75 | $29.63 | $28.46 | $29.61 | 536 776 |
| 2023-04-14 | $30.01 | $30.20 | $28.50 | $28.75 | 492 735 |
| 2023-04-13 | $29.16 | $29.64 | $28.83 | $29.55 | 408 795 |
| 2023-04-12 | $29.70 | $29.83 | $29.03 | $29.13 | 275 096 |
| 2023-04-11 | $29.94 | $29.94 | $29.45 | $29.52 | 399 441 |
| 2023-04-10 | $29.50 | $30.16 | $29.28 | $29.76 | 634 623 |
| 2023-04-06 | $28.98 | $29.78 | $28.90 | $29.77 | 665 207 |
| 2023-04-05 | $28.49 | $29.10 | $28.21 | $28.98 | 560 339 |
| 2023-04-04 | $29.53 | $29.66 | $28.12 | $28.60 | 459 861 |
| 2023-04-03 | $29.93 | $30.22 | $29.42 | $29.51 | 496 127 |
| 2023-03-31 | $30.28 | $30.37 | $29.67 | $29.86 | 865 049 |
| 2023-03-30 | $30.97 | $30.99 | $29.78 | $29.91 | 929 794 |
| 2023-03-29 | $30.78 | $30.80 | $30.19 | $30.68 | 587 997 |
| 2023-03-28 | $30.25 | $30.97 | $29.89 | $30.42 | 601 948 |
| 2023-03-27 | $30.87 | $31.06 | $30.44 | $30.57 | 658 337 |
| 2023-03-24 | $28.75 | $30.15 | $28.70 | $30.07 | 733 984 |
| 2023-03-23 | $30.29 | $30.37 | $28.56 | $29.06 | 817 081 |
About First Interstate BancSystem
First Interstate BancSystem, Inc. operates as the bank holding company for First Interstate Bank that provides range of banking products and services in the United States. It offers various traditional depository products, including checking, savings, and time deposits; and repurchase agreements primarily for commercial and municipal depositors. The company also offers real estate loans comprising commercial real estate, construction, residential... FIBK Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
