FIBK - First Interstate BancSystem, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202040.1840.1838.9539.2739.27126,849
Jan 23, 202040.0140.4939.8340.1040.10140,000
Jan 22, 202040.3040.3840.0240.1940.19165,100
Jan 21, 202040.8841.0140.2440.2740.27120,000
Jan 17, 202041.4541.4540.9641.1241.12126,500
Jan 16, 202040.6941.1840.6241.1441.14146,900
Jan 15, 202040.6241.0940.2440.4340.43149,300
Jan 14, 202040.7740.9940.6140.7840.78162,400
Jan 13, 202040.7540.9440.5440.9440.9474,700
Jan 10, 202041.0641.1340.6240.7540.75111,700
Jan 09, 202041.5041.5041.1041.1641.16156,300
Jan 08, 202041.2541.5041.2241.4141.41156,400
Jan 07, 202041.5041.5641.1141.2141.2189,000
Jan 06, 202041.3741.8441.0341.6441.64219,700
Jan 03, 202041.1241.6841.1241.5441.54218,900
Jan 02, 202042.2142.2141.3941.7341.73189,600
Dec 31, 201941.8942.0641.8441.9241.92123,100
Dec 30, 201941.9842.0641.5941.8741.87171,400
Dec 27, 201942.1642.1641.8241.8441.8479,700
Dec 26, 201942.3042.5342.0242.1742.1782,600
Dec 24, 201942.0942.4341.9142.2742.2756,600
Dec 23, 201942.5242.5541.9241.9541.95136,500
Dec 20, 201942.7742.7742.2342.4942.49414,200
Dec 19, 201942.5842.6242.3242.6242.62235,900
Dec 18, 201942.8942.9041.9942.4842.48289,900
Dec 17, 201942.4142.7842.2542.7742.77191,100
Dec 16, 201942.1942.4242.0942.2142.21274,100
Dec 13, 201942.3842.5041.5241.7841.78186,500
Dec 12, 201941.8742.5541.8542.3342.33209,400
Dec 11, 201941.9842.0141.5241.7841.78132,900
Dec 10, 201941.9442.0441.7441.7941.79305,200
Dec 09, 201942.0342.1541.7341.9441.94148,100
Dec 06, 201942.3542.5042.0342.1342.13178,600
Dec 05, 201941.7742.0341.7141.9241.92141,500
Dec 04, 201941.4241.8941.2741.6941.69135,900
Dec 03, 201941.1941.2940.7941.2241.22126,000
Dec 02, 201942.3342.6041.6041.6841.68154,700
Nov 29, 201942.5042.6342.1042.1042.1064,600
Nov 27, 201942.3142.6142.1042.4942.4997,200
Nov 26, 201942.0042.3141.8442.0842.08168,000
Nov 25, 201941.9042.1941.8042.0842.08233,300
Nov 22, 201942.0442.3041.8942.0042.0093,300
Nov 21, 201942.0442.1341.5042.0242.02140,700
Nov 20, 201942.0242.1841.5141.8841.88160,300
Nov 19, 201942.0542.2441.7942.0942.09124,300
Nov 18, 201942.0642.1041.7341.9941.9979,900
Nov 15, 201942.8042.8342.1142.2442.2486,100
Nov 14, 201942.8242.8642.4842.6142.61107,800
Nov 13, 201942.4142.8442.1142.7842.78168,000
Nov 12, 201942.6042.8642.3042.7042.70168,700
Nov 11, 201942.5642.6542.2742.5242.52196,000
Nov 08, 201942.8943.0542.6442.7542.75109,500
Nov 07, 201943.2043.5342.8042.9842.98193,300
Nov 07, 20190.31 Dividend
Nov 06, 201943.3943.3942.8343.2642.95113,300
Nov 05, 201943.6443.8343.1243.4243.11128,400
Nov 04, 201943.0543.6142.9643.4643.15189,100
Nov 01, 201942.0942.9942.0942.9242.61184,100
Oct 31, 201942.5442.5441.6141.9641.66168,400
Oct 30, 201942.7142.7142.1842.5642.26266,700
Oct 29, 201942.7742.9642.4742.7742.46268,200
Oct 28, 201942.8043.0242.4342.7342.42215,800
Oct 25, 201942.7042.9442.3942.7542.44238,800
Oct 24, 201943.4043.4041.5942.6342.32300,400
Oct 23, 201942.7243.0142.3142.9542.64189,100
Oct 22, 201942.1643.1742.0442.7042.39222,500
Oct 21, 201942.1042.5442.1042.2541.95168,400
Oct 18, 201941.6242.0741.6141.9141.61219,600
Oct 17, 201941.7942.0441.6041.8041.50195,500
Oct 16, 201941.7742.1241.4641.5541.25176,700
Oct 15, 201941.2041.7140.8941.6841.38244,800
Oct 14, 201940.8341.1840.3241.1540.86242,400
Oct 11, 201940.2741.1740.2740.8940.60303,200
Oct 10, 201939.8440.3339.7940.0839.79155,900
Oct 09, 201939.2539.9439.1639.6739.39151,800
Oct 08, 201939.4239.4639.0839.1738.8991,900
Oct 07, 201939.7140.0739.3839.9539.6689,600
Oct 04, 201939.4439.7639.1139.7239.44133,700
Oct 03, 201939.4039.4838.5839.4139.13187,900
Oct 02, 201939.1139.5938.9739.4439.16214,900
Oct 01, 201940.4240.7639.1839.4339.1586,200
Sep 30, 201940.4240.5840.1940.2439.95174,900
Sep 27, 201940.2540.6339.9440.2239.93143,600
Sep 26, 201940.6040.6039.8840.0139.7295,200
Sep 25, 201939.8040.6239.8040.5540.26126,900
Sep 24, 201940.7140.9039.8239.9439.65186,700
Sep 23, 201940.4140.8140.0140.5840.29148,900
Sep 20, 201940.3040.9240.2840.5340.24491,700
Sep 19, 201940.6641.1040.1740.2539.96212,700
Sep 18, 201940.4240.7640.1440.5740.28233,200
Sep 17, 201940.6340.6340.0040.5640.27138,900
Sep 16, 201940.3140.7440.2840.6540.36174,300
Sep 13, 201940.9041.2040.5440.7740.48183,500
Sep 12, 201940.3740.7140.0040.5240.23217,800
Sep 11, 201940.0040.5639.4940.5440.25307,800
Sep 10, 201939.6540.0639.3839.9739.68228,500
Sep 09, 201939.0439.8039.0439.5239.24164,700
Sep 06, 201939.2839.4038.6638.8238.54177,500
Sep 05, 201939.1940.1539.0139.2738.99190,400
Sep 04, 201938.7838.8738.5838.7038.42197,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...