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

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	27.27	27.42	27.02	27.20	746,971	27.20
6/04/2025	27.11	27.36	27.00	27.24	1,068,541	27.24
6/03/2025	26.71	27.28	26.55	27.17	1,030,086	27.17
6/02/2025	27.10	27.10	26.53	26.75	1,093,676	26.75
5/30/2025	27.10	27.22	26.75	27.15	1,549,602	27.15
5/29/2025	26.85	27.21	26.61	27.21	1,368,215	27.21
5/28/2025	27.22	27.29	26.74	26.79	1,032,221	26.79
5/27/2025	26.96	27.25	26.60	27.24	633,665	27.24
5/23/2025	25.97	26.76	25.92	26.61	1,025,197	26.61
5/22/2025	26.72	26.72	26.22	26.47	688,409	26.47
5/21/2025	27.21	27.30	26.42	26.43	557,562	26.43
5/20/2025	27.36	27.57	27.23	27.48	497,601	27.48
5/19/2025	27.31	27.52	27.23	27.51	488,109	27.51
5/16/2025	27.57	27.76	27.44	27.61	908,255	27.61
5/15/2025	28.00	28.00	27.47	27.69	699,991	27.69
5/14/2025	28.04	28.10	27.76	27.83	959,664	27.83
5/13/2025	28.34	28.42	27.95	28.21	616,025	28.21
5/12/2025	27.83	28.36	27.70	28.31	1,388,851	28.31
5/09/2025	27.21	27.27	26.86	26.97	873,085	26.50
5/08/2025	26.47	27.44	26.44	27.23	902,125	26.76
5/07/2025	26.80	26.90	26.25	26.35	598,958	25.89
5/06/2025	26.44	26.85	26.16	26.55	639,748	26.09
5/05/2025	26.76	27.12	26.55	26.72	1,516,923	26.25
5/02/2025	26.93	27.39	26.48	27.05	1,126,769	26.58
5/01/2025	26.18	26.97	26.06	26.65	1,139,306	26.19
4/30/2025	25.49	26.64	24.76	26.20	2,812,375	25.74
4/29/2025	28.05	28.15	27.30	27.79	1,234,341	27.31
4/28/2025	27.92	28.14	27.73	28.08	698,219	27.59
4/25/2025	28.09	28.31	27.77	28.00	475,423	27.51
4/24/2025	27.65	28.41	27.45	28.31	919,757	27.82
4/23/2025	27.51	28.12	27.50	27.71	866,402	27.23
4/22/2025	26.11	26.92	26.03	26.82	478,441	26.35
4/21/2025	25.83	26.02	25.48	25.99	525,819	25.54
4/17/2025	25.88	26.29	25.88	25.99	690,107	25.54
4/16/2025	25.76	26.25	25.61	26.00	689,700	25.55
4/15/2025	24.79	25.83	24.78	25.79	1,486,377	25.34
4/14/2025	24.54	24.87	23.93	24.75	943,212	24.32
4/11/2025	24.35	24.59	23.77	24.33	854,326	23.91
4/10/2025	25.48	25.52	23.76	24.52	1,308,921	24.09
4/09/2025	24.20	26.39	22.95	26.01	2,352,677	25.56
4/08/2025	25.48	25.50	23.46	23.86	1,123,458	23.44
4/07/2025	23.90	25.41	23.42	24.50	1,057,949	24.07
4/04/2025	24.67	24.99	23.81	24.47	1,710,445	24.04
4/03/2025	27.63	27.75	25.64	25.64	1,176,007	25.19
4/02/2025	28.03	28.74	28.03	28.72	707,877	28.22
4/01/2025	28.59	28.64	27.99	28.38	653,242	27.89
3/31/2025	28.42	28.80	28.18	28.65	499,263	28.15
3/28/2025	29.05	29.43	28.36	28.59	360,828	28.09
3/27/2025	29.31	29.37	28.82	29.10	578,338	28.59
3/26/2025	29.37	29.79	29.10	29.25	354,472	28.74
3/25/2025	29.44	29.59	29.19	29.30	424,998	28.79
3/24/2025	29.03	29.49	28.95	29.41	598,305	28.90
3/21/2025	28.47	28.82	28.09	28.70	2,539,316	28.20
3/20/2025	28.77	29.32	28.60	28.63	551,306	28.13
3/19/2025	28.91	29.44	28.59	29.13	836,472	28.62
3/18/2025	29.00	29.19	28.53	28.84	478,717	28.34
3/17/2025	28.85	29.27	28.73	29.14	729,332	28.63
3/14/2025	28.33	28.87	28.23	28.85	645,483	28.35
3/13/2025	28.34	28.61	27.98	28.09	553,652	27.60
3/12/2025	28.17	28.67	27.93	28.27	854,354	27.78
3/11/2025	27.83	28.20	27.45	27.77	1,036,964	27.29
3/10/2025	28.60	28.79	27.73	27.81	742,104	27.33
3/07/2025	28.77	29.21	28.39	28.94	643,049	28.44
3/06/2025	28.71	28.98	28.24	28.90	658,474	28.40