First Interstate BancSystem Inc (FIBK) Historical Stock Data
27.92 ↑0.15 (0.52%)
As of May 7, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, FIBK is up 0.10% a day on average. There have been 13 days where First Interstate BancSystem Inc closed green and 17 days where FIBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 27.99 | 27.77 | ↓$0.22 (-0.79%) | 27.75 | 28.04 | 479.24K |
| 2024-05-03 | 27.82 | 27.64 | ↓$0.18 (-0.65%) | 27.45 | 27.94 | 682.01K |
| 2024-05-02 | 27.78 | 27.89 | ↑$0.11 (0.40%) | 27.66 | 28.05 | 515.86K |
| 2024-05-01 | 26.94 | 27.46 | ↑$0.52 (1.93%) | 26.91 | 27.93 | 0.93M |
| 2024-04-30 | 26.75 | 26.70 | ↓$0.05 (-0.19%) | 26.65 | 27.04 | 541.09K |
| 2024-04-29 | 27.46 | 27.09 | ↓$0.37 (-1.35%) | 27.08 | 27.61 | 624.21K |
| 2024-04-26 | 27.07 | 27.00 | ↓$0.07 (-0.26%) | 26.88 | 27.45 | 511.80K |
| 2024-04-25 | 27.00 | 26.95 | ↓$0.05 (-0.19%) | 25.75 | 27.05 | 1.30M |
| 2024-04-24 | 26.22 | 26.57 | ↑$0.35 (1.33%) | 26.13 | 26.61 | 672.35K |
| 2024-04-23 | 25.98 | 26.52 | ↑$0.54 (2.08%) | 25.98 | 26.71 | 571.15K |
| 2024-04-22 | 25.83 | 26.11 | ↑$0.28 (1.08%) | 25.49 | 26.25 | 654.62K |
| 2024-04-19 | 24.56 | 25.60 | ↑$1.04 (4.23%) | 24.55 | 25.63 | 655.37K |
| 2024-04-18 | 24.46 | 24.70 | ↑$0.24 (0.98%) | 24.36 | 24.83 | 402.74K |
| 2024-04-17 | 24.72 | 24.44 | ↓$0.28 (-1.13%) | 24.44 | 24.87 | 499.69K |
| 2024-04-16 | 24.64 | 24.37 | ↓$0.27 (-1.10%) | 24.16 | 24.64 | 648.86K |
| 2024-04-15 | 25.03 | 24.86 | ↓$0.17 (-0.68%) | 24.65 | 25.26 | 516.67K |
| 2024-04-12 | 24.82 | 24.84 | ↑$0.02 (0.08%) | 24.53 | 25.09 | 715.97K |
| 2024-04-11 | 25.18 | 25.09 | ↓$0.09 (-0.36%) | 24.79 | 25.33 | 899.73K |
| 2024-04-10 | 26.11 | 24.97 | ↓$1.14 (-4.37%) | 24.83 | 26.29 | 0.99M |
| 2024-04-09 | 26.49 | 27.00 | ↑$0.51 (1.93%) | 26.40 | 27.01 | 577.71K |
| 2024-04-08 | 25.93 | 26.33 | ↑$0.40 (1.54%) | 25.85 | 26.47 | 435.65K |
| 2024-04-05 | 25.58 | 25.84 | ↑$0.26 (1.02%) | 25.53 | 25.99 | 745.20K |
| 2024-04-04 | 26.07 | 25.79 | ↓$0.28 (-1.07%) | 25.64 | 26.39 | 574.04K |
| 2024-04-03 | 25.40 | 25.76 | ↑$0.36 (1.42%) | 25.31 | 25.79 | 601.31K |
| 2024-04-02 | 26.05 | 25.58 | ↓$0.47 (-1.80%) | 25.53 | 26.06 | 681.67K |
| 2024-04-01 | 27.38 | 26.28 | ↓$1.10 (-4.02%) | 26.28 | 27.38 | 680.67K |
| 2024-03-28 | 27.51 | 27.21 | ↓$0.30 (-1.09%) | 27.13 | 27.67 | 0.93M |
| 2024-03-27 | 26.34 | 27.63 | ↑$1.29 (4.90%) | 26.34 | 27.66 | 713.44K |
| 2024-03-26 | 26.50 | 26.28 | ↓$0.22 (-0.83%) | 25.99 | 26.55 | 606.68K |
| 2024-03-25 | 26.36 | 26.35 | ↓$0.01 (-0.04%) | 26.18 | 26.63 | 739.44K |
Create an account or log in to view more rows.
$FIBK is the dump over
$FIBK Momentum is building...
$FIBK Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FIBK we had no volume for days before the last big rip
$FIBK yeeeeeee haw
$FIBK we going up from here
$FIBK just added more
$FIBK we like the stock
$FIBK nothing drops
$FIBK How can this stock move so little? Damn