First Interstate BancSystem Inc (FIBK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 5.95035702142 | 29.41 | 32.21 | 29.06 | 1282628 | 31.01582468 | CS |
| 4 | 5.26 | 20.3088803089 | 25.9 | 32.21 | 25.66 | 854223 | 28.77685822 | CS |
| 12 | 4.09 | 15.108976727 | 27.07 | 32.21 | 24.97 | 643423 | 27.68664473 | CS |
| 26 | 2.49 | 8.68503662365 | 28.67 | 32.21 | 24.16 | 772477 | 26.84909886 | CS |
| 52 | 4.81 | 18.2542694497 | 26.35 | 32.54 | 20.81 | 701165 | 26.72843755 | CS |
| 156 | -10.45 | -25.1141552511 | 41.61 | 46.34 | 20.81 | 677556 | 32.83704245 | CS |
| 260 | -7.26 | -18.8964081208 | 38.42 | 51.24 | 20.81 | 489034 | 33.64208927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 31.16 | -0.07 | -0.22 | 31.26 | 31.74 | 31.06 | 814258 |
| 1721342100 | 31.23 | -0.49 | -1.54 | 31.36 | 32.08 | 31.05 | 1299059 |
| 1721255700 | 31.72 | 0.06 | 0.19 | 31.08 | 32.21 | 31.08 | 2358831 |
| 1721169300 | 31.66 | 1.72 | 5.74 | 30.2 | 31.67 | 30.07 | 924538 |
| 1721082900 | 29.94 | 0.77 | 2.64 | 29.7 | 30.56 | 29.62 | 1106029 |
| 1720823700 | 29.17 | -0.08 | -0.27 | 29.41 | 29.6 | 29.06 | 727542 |
| 1720737300 | 29.25 | 0.64 | 2.24 | 29.21 | 29.62 | 28.97 | 923103 |
| 1720650900 | 28.61 | 0.9 | 3.25 | 27.7 | 28.63 | 27.58 | 421258 |
| 1720564500 | 27.71 | 0.52 | 1.91 | 27.09 | 27.76 | 27 | 531119 |
| 1720478100 | 27.19 | 0.08 | 0.30 | 27.42 | 27.555 | 27.02 | 536064 |
| 1720218900 | 27.11 | -0.6 | -2.17 | 27.56 | 27.75 | 27.08 | 397567 |
| 1720040640 | 27.71 | -0.25 | -0.89 | 28.04 | 28.05 | 27.63 | 580754 |
| 1719959700 | 27.96 | 0.53 | 1.93 | 27.43 | 28.02 | 27.19 | 465063 |
| 1719873300 | 27.43 | 0.71 | 2.66 | 27.56 | 27.86 | 27.255 | 675353 |
| 1719614100 | 26.72 | 0 | 0.00 | 26.72 | 26.72 | 26.72 | 0 |
| 1719527700 | 26.72 | 0.33 | 1.25 | 26.39 | 26.76 | 26.29 | 555912 |
| 1719441300 | 26.39 | 0.1 | 0.38 | 26.12 | 26.65 | 26.01 | 710203 |
| 1719354900 | 26.29 | -0.66 | -2.45 | 26.78 | 26.94 | 26.28 | 572706 |
| 1719268500 | 26.95 | 0.96 | 3.69 | 26.24 | 27.07 | 26.03 | 722793 |
| 1719009300 | 25.99 | 0.03 | 0.12 | 25.9 | 26.14 | 25.66 | 1352275 |
| 1718922900 | 25.96 | 0.03 | 0.12 | 25.74 | 26.1 | 25.74 | 702264 |
| 1718750100 | 25.93 | 0.15 | 0.58 | 25.73 | 26.18 | 25.629 | 848380 |
| 1718663700 | 25.78 | 0.55 | 2.18 | 25.28 | 25.81 | 24.97 | 588493 |
| 1718404500 | 25.23 | -0.76 | -2.92 | 25.25 | 25.8 | 25.07 | 571629 |
| 1718318100 | 25.99 | -0.06 | -0.23 | 26 | 26.1 | 25.55 | 636728 |
| 1718231700 | 26.05 | 0.79 | 3.13 | 26.1 | 26.51 | 25.78 | 568035 |
| 1718145300 | 25.26 | -0.26 | -1.02 | 25.31 | 25.4197 | 25.0917 | 604380 |
| 1718058900 | 25.52 | -0.62 | -2.37 | 25.93 | 26.05 | 25.45 | 432802 |
| 1717799700 | 26.14 | -0.06 | -0.23 | 25.86 | 26.19 | 25.86 | 347483 |
| 1717713300 | 26.2 | 0.12 | 0.46 | 25.96 | 26.28 | 25.8136 | 330774 |
| 1717626900 | 26.08 | 0.13 | 0.50 | 26.2 | 26.225 | 25.91 | 314993 |
| 1717540500 | 25.95 | -0.28 | -1.07 | 26 | 26.2 | 25.93 | 503788 |
| 1717454100 | 26.23 | -0.31 | -1.17 | 26.74 | 26.7555 | 26.08 | 578416 |
| 1717194900 | 26.54 | 0.03 | 0.11 | 26.62 | 26.9 | 26.27 | 884605 |
| 1717108500 | 26.51 | 0.44 | 1.69 | 26.52 | 26.99 | 26.13 | 353294 |
| 1717022100 | 26.07 | -0.43 | -1.62 | 26 | 26.16 | 25.67 | 493358 |
| 1716935700 | 26.5 | -0.61 | -2.25 | 27.21 | 27.21 | 26.45 | 604501 |
| 1716590100 | 27.11 | 0 | 0.00 | 27.29 | 27.34 | 26.73 | 790546 |
| 1716503700 | 27.11 | -0.65 | -2.34 | 27.77 | 27.77 | 26.96 | 514216 |
| 1716417300 | 27.76 | -0.13 | -0.47 | 27.83 | 27.84 | 27.53 | 492479 |
| 1716330900 | 27.89 | 0.17 | 0.61 | 27.58 | 27.98 | 27.58 | 334244 |
| 1716244500 | 27.72 | -0.17 | -0.61 | 28 | 28.07 | 27.7 | 399046 |
| 1715985300 | 27.89 | 0.24 | 0.87 | 27.7 | 28.215 | 27.61 | 446116 |
| 1715898900 | 27.65 | -0.21 | -0.75 | 27.66 | 28.1131 | 27.61 | 352433 |
| 1715812500 | 27.86 | 0.28 | 1.02 | 28.02 | 28.12 | 27.66 | 447963 |
| 1715726100 | 27.58 | 0.07 | 0.25 | 27.85 | 27.9 | 27.44 | 702570 |
| 1715639700 | 27.51 | -0.24 | -0.86 | 27.95 | 28.01 | 27.51 | 374711 |
| 1715380500 | 27.75 | 0.02 | 0.07 | 27.82 | 27.85 | 27.54 | 546545 |
| 1715294100 | 27.73 | -0.13 | -0.47 | 27.88 | 27.93 | 27.63 | 523464 |
| 1715207700 | 27.86 | 0.21 | 0.76 | 27.14 | 27.87 | 27.1123 | 425727 |
| 1715121300 | 27.65 | -0.12 | -0.43 | 27.86 | 27.99 | 27.64 | 453930 |
| 1715034900 | 27.77 | 0.13 | 0.47 | 27.99 | 28.04 | 27.75 | 479239 |
| 1714775700 | 27.64 | -0.25 | -0.90 | 27.82 | 27.94 | 27.45 | 682010 |
| 1714689300 | 27.89 | 0.43 | 1.57 | 27.78 | 28.05 | 27.66 | 515858 |
| 1714602900 | 27.46 | 0.76 | 2.85 | 26.94 | 27.93 | 26.905 | 931974 |
| 1714516500 | 26.7 | -0.39 | -1.44 | 26.75 | 27.04 | 26.65 | 541086 |
| 1714430100 | 27.09 | 0.09 | 0.33 | 27.46 | 27.61 | 27.08 | 624205 |
| 1714170900 | 27 | 0.05 | 0.19 | 27.07 | 27.45 | 26.88 | 511803 |
| 1714084500 | 26.95 | 0.38 | 1.43 | 27 | 27.05 | 25.75 | 1300999 |
| 1713998100 | 26.57 | 0.05 | 0.19 | 26.22 | 26.61 | 26.125 | 672343 |
| 1713911700 | 26.52 | 0.41 | 1.57 | 25.98 | 26.71 | 25.96 | 571154 |
| 1713825300 | 26.11 | 0.51 | 1.99 | 25.83 | 26.25 | 25.4901 | 654615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
