MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIBK — First Interstate BancSystem, Inc. Common Stock (DE)
NasdaqFirst Interstate BancSystem, Inc. Common Stock (DE)
$36.00
+0.23(+0.64%)
- O
- 36.11
- H
- 36.48
- L
- 35.92
- V
- 1.24M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.00
Period Return+34.23%
Period High$40.60
Period Low$24.76
Avg Daily Volume1.11M
Total Trading Days365
FIBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.11 | $36.48 | $35.92 | $36.00 | +$0.23 | +0.64% | 1,237,992 | $36.05 | $35.92 $36.48 |
| Oct 1, 2026 | $35.57 | $35.92 | $34.87 | $35.77 | +$0.03 | +0.08% | 1,354,151 | $35.47 | $34.87 $35.92 |
| Sep 30, 2026 | $35.99 | $36.28 | $35.44 | $35.74 | $-0.26 | -0.72% | 1,015,774 | $35.76 | $35.44 $36.28 |
| Sep 29, 2026 | $36.62 | $36.69 | $35.92 | $36.00 | $-0.33 | -0.91% | 1,383,890 | $36.11 | $35.92 $36.69 |
| Sep 28, 2026 | $36.73 | $36.74 | $36.30 | $36.33 | $-0.58 | -1.57% | 1,026,825 | $36.43 | $36.30 $36.74 |
| Sep 25, 2026 | $36.66 | $37.16 | $36.65 | $36.91 | +$0.40 | +1.10% | 1,646,962 | $36.93 | $36.65 $37.16 |
| Sep 24, 2026 | $36.02 | $36.63 | $36.02 | $36.51 | +$0.49 | +1.36% | 1,031,521 | $36.38 | $36.02 $36.63 |
| Sep 23, 2026 | $36.33 | $36.62 | $36.02 | $36.02 | $-0.52 | -1.42% | 1,062,138 | $36.30 | $36.02 $36.62 |
| Sep 22, 2026 | $36.96 | $37.13 | $36.54 | $36.54 | $-0.29 | -0.79% | 1,211,764 | $36.75 | $36.54 $37.13 |
| Sep 21, 2026 | $37.41 | $37.62 | $36.82 | $36.83 | $-0.52 | -1.39% | 1,156,943 | $37.00 | $36.82 $37.62 |
| Sep 18, 2026 | $37.11 | $37.50 | $36.76 | $37.35 | +$0.19 | +0.51% | 4,018,246 | $37.25 | $36.76 $37.50 |
| Sep 17, 2026 | $37.23 | $37.55 | $37.04 | $37.16 | +$0.24 | +0.65% | 1,114,598 | $37.25 | $37.04 $37.55 |
| Sep 16, 2026 | $37.46 | $37.70 | $36.57 | $36.92 | $-0.54 | -1.44% | 1,977,026 | $37.16 | $36.57 $37.70 |
| Sep 15, 2026 | $37.21 | $37.68 | $37.21 | $37.46 | +$0.16 | +0.43% | 1,049,910 | $37.47 | $37.21 $37.68 |
| Sep 14, 2026 | $36.92 | $37.46 | $36.91 | $37.30 | +$0.38 | +1.03% | 922,697 | $37.30 | $36.91 $37.46 |
| Sep 11, 2026 | $37.20 | $37.37 | $36.56 | $36.92 | +$0.04 | +0.11% | 725,396 | $36.96 | $36.56 $37.37 |
| Sep 10, 2026 | $36.75 | $36.98 | $36.43 | $36.88 | +$0.06 | +0.16% | 1,074,888 | $36.79 | $36.43 $36.98 |
| Sep 9, 2026 | $37.09 | $37.44 | $36.72 | $36.82 | $-0.40 | -1.07% | 1,016,714 | $36.88 | $36.72 $37.44 |
| Sep 8, 2026 | $37.73 | $37.86 | $37.19 | $37.22 | $-0.63 | -1.66% | 804,889 | $37.35 | $37.19 $37.86 |
| Sep 4, 2026 | $37.51 | $37.94 | $37.45 | $37.85 | +$0.37 | +0.99% | 868,157 | $37.82 | $37.45 $37.94 |
| Sep 3, 2026 | $37.19 | $37.77 | $37.19 | $37.48 | +$0.32 | +0.86% | 1,066,528 | $37.50 | $37.19 $37.77 |
| Sep 2, 2026 | $36.53 | $37.39 | $36.34 | $37.16 | +$0.85 | +2.33% | 783,608 | $37.13 | $36.34 $37.39 |
| Sep 1, 2026 | $36.68 | $37.20 | $36.16 | $36.32 | $-0.50 | -1.34% | 1,216,083 | $36.38 | $36.16 $37.20 |
| Aug 31, 2026 | $37.07 | $37.28 | $36.63 | $36.81 | $-0.23 | -0.62% | 792,169 | $36.79 | $36.63 $37.28 |
| Aug 28, 2026 | $37.27 | $37.62 | $36.98 | $37.04 | $-0.23 | -0.62% | 801,049 | $37.14 | $36.98 $37.62 |
| Aug 27, 2026 | $36.92 | $37.28 | $36.71 | $37.27 | +$0.07 | +0.19% | 596,782 | $37.13 | $36.71 $37.28 |
| Aug 26, 2026 | $37.20 | $37.42 | $36.92 | $37.20 | +$0.14 | +0.38% | 632,320 | $37.27 | $36.92 $37.42 |
| Aug 25, 2026 | $37.37 | $37.38 | $36.88 | $37.06 | $-0.18 | -0.48% | 749,639 | $37.04 | $36.88 $37.38 |
| Aug 24, 2026 | $37.46 | $37.89 | $37.19 | $37.24 | $-0.25 | -0.67% | 1,007,427 | $37.41 | $37.19 $37.89 |
| Aug 21, 2026 | $38.25 | $38.33 | $37.45 | $37.49 | $-0.32 | -0.85% | 1,075,572 | $37.66 | $37.45 $38.33 |