Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	33.26	34.10	33.19	33.40	1,762,443	+0.58(+1.77%)
Mar 30, 2026	33.22	33.22	32.68	32.82	782,993	+0.01(+0.03%)
Mar 27, 2026	33.26	33.51	32.73	32.81	1,155,199	-0.69(-2.06%)
Mar 26, 2026	33.30	33.76	33.22	33.50	1,110,252	-0.13(-0.39%)
Mar 25, 2026	33.69	33.86	33.23	33.63	733,194	+0.36(+1.08%)
Mar 24, 2026	32.80	33.73	32.19	33.27	743,795	+0.11(+0.33%)
Mar 23, 2026	33.35	33.99	33.00	33.16	1,175,592	+0.68(+2.09%)
Mar 20, 2026	32.24	32.56	31.93	32.48	3,945,066	+0.20(+0.62%)
Mar 19, 2026	31.76	32.50	31.62	32.28	1,801,139	+0.25(+0.78%)
Mar 18, 2026	33.09	33.13	31.98	32.03	1,611,602	-1.07(-3.23%)
Mar 17, 2026	33.66	33.75	32.97	33.10	723,105	-0.12(-0.36%)
Mar 16, 2026	33.63	34.01	33.16	33.22	559,581	+0.09(+0.27%)
Mar 13, 2026	33.69	33.90	33.00	33.13	1,049,501	-0.10(-0.30%)
Mar 12, 2026	33.08	33.62	32.80	33.23	1,112,337	-0.53(-1.57%)
Mar 11, 2026	33.71	34.02	33.46	33.76	809,679	-0.26(-0.76%)
Mar 10, 2026	34.00	34.80	33.58	34.02	1,390,937	+0.00(+0.00%)
Mar 09, 2026	33.45	34.24	32.71	34.02	1,734,459	-0.17(-0.50%)
Mar 06, 2026	33.85	34.45	33.23	34.19	915,067	-0.81(-2.31%)
Mar 05, 2026	34.92	35.36	34.57	35.00	1,215,563	-0.16(-0.46%)
Mar 04, 2026	34.93	35.36	34.69	35.16	883,058	+0.43(+1.24%)
Mar 03, 2026	34.14	35.12	33.88	34.73	920,833	-0.45(-1.28%)
Mar 02, 2026	33.84	35.23	33.54	35.18	1,770,364	+0.57(+1.65%)
Feb 27, 2026	35.88	36.24	34.21	34.61	1,413,576	-2.18(-5.93%)
Feb 26, 2026	36.56	37.08	36.17	36.79	792,668	+0.45(+1.24%)
Feb 25, 2026	35.92	36.52	35.66	36.34	703,953	+0.78(+2.19%)
Feb 24, 2026	35.66	36.13	35.30	35.56	947,747	-0.21(-0.59%)
Feb 23, 2026	37.24	37.55	35.55	35.77	976,948	-1.67(-4.46%)
Feb 20, 2026	36.95	37.55	36.69	37.44	785,560	+0.30(+0.81%)
Feb 19, 2026	36.92	37.19	36.66	37.14	828,905	-0.12(-0.32%)
Feb 18, 2026	37.80	38.47	37.18	37.26	815,098	-0.71(-1.87%)
Feb 17, 2026	37.73	38.21	37.31	37.97	858,187	+0.31(+0.82%)
Feb 13, 2026	37.27	38.08	36.94	37.66	674,802	+0.32(+0.86%)
Feb 12, 2026	38.25	38.55	36.65	37.34	1,033,404	-0.59(-1.56%)
Feb 11, 2026	38.50	38.84	37.59	37.93	964,353	-0.21(-0.55%)
Feb 10, 2026	38.51	38.68	37.82	38.14	738,164	-0.86(-2.21%)
Feb 09, 2026	38.56	39.26	38.37	39.00	981,566	+0.18(+0.46%)
Feb 06, 2026	38.37	39.16	38.31	38.82	1,200,073	+0.82(+2.16%)
Feb 05, 2026	37.66	38.34	37.50	38.00	1,444,249	-0.14(-0.37%)
Feb 04, 2026	37.80	38.70	37.80	38.14	914,622	+0.54(+1.44%)
Feb 03, 2026	36.84	38.02	36.80	37.60	1,392,149	+0.79(+2.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information