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 | -2.05 | -6.32911392405 | 32.39 | 32.81 | 30.2945 | 479889 | 31.1514892 | CS |
| 4 | -2.73 | -8.25521620804 | 33.07 | 34.045 | 30.2945 | 546901 | 32.31317747 | CS |
| 12 | -4.07 | -11.8279569892 | 34.41 | 34.96 | 29.8752 | 615725 | 32.5844633 | CS |
| 26 | -0.68 | -2.19213410703 | 31.02 | 36.77 | 28.25 | 579233 | 32.16867678 | CS |
| 52 | 3.71 | 13.931656027 | 26.63 | 36.77 | 24.16 | 635795 | 29.53758279 | CS |
| 156 | -8.86 | -22.6020408163 | 39.2 | 46.34 | 20.81 | 687743 | 31.56007959 | CS |
| 260 | -7.61 | -20.0527009223 | 37.95 | 51.24 | 20.81 | 538148 | 33.13711989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 30.47 | -0.28 | -0.91 | 30.685 | 30.975 | 30.2945 | 751827 |
| 1740440100 | 30.75 | -0.34 | -1.09 | 31.09 | 31.203067 | 30.73 | 576768 |
| 1740180900 | 31.09 | -1.08 | -3.36 | 32.42 | 32.42 | 31.05 | 462420 |
| 1740094500 | 32.17 | -0.52 | -1.59 | 32.63 | 32.63 | 31.855 | 314832 |
| 1740008100 | 32.689999 | -0.06 | -0.18 | 32.39 | 32.81 | 32.29 | 293597 |
| 1739921700 | 32.75 | 0.06 | 0.18 | 32.59 | 33.02 | 32.54 | 481077 |
| 1739576100 | 32.689999 | 0.04 | 0.12 | 32.95 | 33.369999 | 32.299999 | 759112 |
| 1739489700 | 32.65 | 0.61 | 1.90 | 32.25 | 32.72 | 32.07 | 420981 |
| 1739403300 | 32.04 | -0.85 | -2.58 | 32.509999 | 32.509999 | 31.84 | 568101 |
| 1739316900 | 32.89 | 0.69 | 2.14 | 32.07 | 32.92 | 32.02 | 343764 |
| 1739230500 | 32.2 | -0.66 | -2.01 | 32.479999 | 32.564999 | 31.99 | 530552 |
| 1738971300 | 32.86 | -0.37 | -1.11 | 33.1 | 33.1 | 32.4575 | 485036 |
| 1738884900 | 33.229999 | 0.2 | 0.61 | 33.119999 | 33.35 | 32.86 | 455529 |
| 1738798500 | 33.03 | 0.59 | 1.82 | 32.65 | 33.04 | 32.409999 | 408824 |
| 1738712100 | 32.439999 | 0.69 | 2.17 | 31.65 | 32.56 | 31.61 | 654529 |
| 1738625700 | 31.75 | -1.2 | -3.64 | 31.87 | 32.15 | 31.24 | 932361 |
| 1738366500 | 32.95 | -0.55 | -1.64 | 33.43 | 33.6 | 32.79 | 617931 |
| 1738280100 | 33.5 | 0.64 | 1.95 | 32.92 | 34.045 | 32.57 | 796265 |
| 1738193700 | 32.86 | -0.38 | -1.14 | 33.07 | 33.57 | 32.56 | 537612 |
| 1738107300 | 33.24 | -0.06 | -0.18 | 33.119999 | 33.4 | 32.909999 | 449744 |
| 1738020900 | 33.299999 | 0.71 | 2.18 | 32.85 | 33.56 | 32.83 | 561878 |
| 1737761700 | 32.59 | 0.22 | 0.68 | 32.409999 | 32.979999 | 32.28 | 469207 |
| 1737675300 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1737588900 | 32.369999 | -0.39 | -1.19 | 32.54 | 32.71 | 32.29 | 605438 |
| 1737502500 | 32.759999 | 0.22 | 0.68 | 32.93 | 33.325 | 32.6848 | 524626 |
| 1737156900 | 32.54 | 0.01 | 0.03 | 33.03 | 33.03 | 32.28 | 336239 |
| 1737070500 | 32.53 | 0.14 | 0.43 | 32.27 | 32.715 | 32 | 482369 |
| 1736984100 | 32.39 | 0.62 | 1.95 | 32.78 | 33.1 | 32.119999 | 608386 |
| 1736897700 | 31.77 | 1.5 | 4.96 | 30.56 | 31.805 | 30.45 | 885360 |
| 1736811300 | 30.27 | -0.26 | -0.85 | 30.17 | 30.635 | 29.8752 | 898701 |
| 1736552100 | 30.53 | -1.31 | -4.11 | 31.13 | 31.145 | 30.4 | 811731 |
| 1736379300 | 31.84 | 0.13 | 0.41 | 31.48 | 31.89 | 31.31 | 451000 |
| 1736292900 | 31.71 | -0.48 | -1.49 | 32.34 | 32.435 | 31.34 | 1173469 |
| 1736206500 | 32.189999 | -0.04 | -0.12 | 32.229999 | 32.89 | 32.11 | 710219 |
| 1735947300 | 32.229999 | 0.27 | 0.84 | 32.09 | 32.365 | 31.39 | 445846 |
| 1735860900 | 31.96 | -0.51 | -1.57 | 32.6 | 32.97 | 31.765 | 471967 |
| 1735688100 | 32.47 | -0.04 | -0.12 | 32.81 | 32.84 | 32.34 | 426980 |
| 1735601700 | 32.509999 | 0.12 | 0.37 | 32.189999 | 32.695 | 32 | 424364 |
| 1735342500 | 32.39 | -0.59 | -1.79 | 32.92 | 33.07 | 32.189999 | 401130 |
| 1735256100 | 32.979999 | 0.21 | 0.64 | 32.5 | 33.04 | 32.35 | 326996 |
| 1735077840 | 32.77 | 0.24 | 0.74 | 32.56 | 32.81 | 32.34 | 236112 |
| 1734996900 | 32.53 | -0.11 | -0.34 | 32.4 | 32.63 | 32.18 | 580334 |
| 1734737700 | 32.64 | 1.12 | 3.55 | 31.43 | 32.689999 | 31.43 | 1749969 |
| 1734651300 | 31.52 | -0.33 | -1.04 | 32.505 | 32.799999 | 31.32 | 871820 |
| 1734564900 | 31.85 | -1.77 | -5.26 | 33.57 | 34.02 | 31.59 | 1266141 |
| 1734478500 | 33.62 | -0.72 | -2.10 | 34.225 | 34.35 | 33.409999 | 672674 |
| 1734392100 | 34.34 | 0.26 | 0.76 | 34.235 | 34.37 | 33.6936 | 497774 |
| 1734132900 | 34.08 | 0.01 | 0.03 | 33.965 | 34.36 | 33.494999 | 773071 |
| 1734046500 | 34.07 | -0.37 | -1.07 | 34.365 | 34.64 | 34.04 | 680302 |
| 1733960100 | 34.44 | 0.49 | 1.44 | 34.31 | 34.92 | 34.14 | 958529 |
| 1733873700 | 33.95 | -0.31 | -0.90 | 34.265 | 34.61 | 33.74 | 967855 |
| 1733787300 | 34.26 | -0.2 | -0.58 | 34.55 | 34.96 | 34.19 | 507482 |
| 1733528100 | 34.46 | 0.18 | 0.53 | 34.43 | 34.54 | 34 | 430421 |
| 1733441700 | 34.28 | -0.22 | -0.64 | 34.75 | 34.75 | 34.17 | 615441 |
| 1733355300 | 34.5 | 0.19 | 0.55 | 34.41 | 34.59 | 34.01 | 584470 |
| 1733268900 | 34.31 | -0.6 | -1.72 | 34.89 | 35.16 | 34.19 | 508790 |
| 1733182500 | 34.91 | -0.06 | -0.17 | 34.85 | 35.25 | 34.46 | 452646 |
| 1732917840 | 34.97 | -0.38 | -1.07 | 35.725 | 35.765 | 34.78 | 284777 |
| 1732750500 | 35.35 | -0.06 | -0.17 | 35.57 | 36.08 | 35.21 | 829647 |
| 1732664100 | 35.41 | -0.06 | -0.17 | 36.08 | 36.77 | 35.33 | 1112786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
