First Interstate BancSystem Inc (FIBK) Historical Stock Data
33.39 ↓0.03 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIBK is up 0.22% a day on average. There have been 17 days where First Interstate BancSystem Inc closed green and 13 days where FIBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 33.37 | 33.39 | ↑$0.02 (0.06%) | 32.76 | 33.44 | 478.75K |
| 2024-11-19 | 33.02 | 33.42 | ↑$0.40 (1.21%) | 33.02 | 33.58 | 582.95K |
| 2024-11-18 | 33.30 | 33.51 | ↑$0.21 (0.63%) | 33.10 | 33.60 | 494.33K |
| 2024-11-15 | 33.52 | 33.14 | ↓$0.38 (-1.13%) | 32.70 | 33.57 | 373.86K |
| 2024-11-14 | 33.55 | 33.28 | ↓$0.27 (-0.80%) | 33.08 | 33.84 | 329.04K |
| 2024-11-13 | 34.05 | 33.51 | ↓$0.54 (-1.59%) | 33.45 | 34.52 | 549.66K |
| 2024-11-12 | 33.77 | 33.74 | ↓$0.03 (-0.09%) | 33.64 | 34.25 | 619.98K |
| 2024-11-11 | 33.23 | 33.93 | ↑$0.70 (2.11%) | 33.23 | 34.29 | 527.66K |
| 2024-11-08 | 32.80 | 32.77 | ↓$0.03 (-0.09%) | 32.27 | 33.00 | 471.37K |
| 2024-11-07 | 34.12 | 32.61 | ↓$1.51 (-4.43%) | 32.54 | 34.14 | 1.07M |
| 2024-11-06 | 32.98 | 34.45 | ↑$1.47 (4.46%) | 32.81 | 34.53 | 1.42M |
| 2024-11-05 | 29.94 | 30.38 | ↑$0.44 (1.47%) | 29.79 | 30.42 | 594.96K |
| 2024-11-04 | 30.23 | 29.86 | ↓$0.37 (-1.22%) | 29.58 | 30.34 | 551.50K |
| 2024-11-01 | 31.07 | 30.78 | ↓$0.29 (-0.93%) | 30.66 | 31.18 | 627.82K |
| 2024-10-31 | 31.22 | 30.80 | ↓$0.42 (-1.35%) | 30.77 | 31.57 | 503.01K |
| 2024-10-30 | 31.39 | 31.61 | ↑$0.22 (0.70%) | 31.39 | 32.19 | 439.95K |
| 2024-10-29 | 31.47 | 31.42 | ↓$0.05 (-0.16%) | 31.24 | 31.66 | 561.42K |
| 2024-10-28 | 31.16 | 31.75 | ↑$0.59 (1.89%) | 30.82 | 31.86 | 746.19K |
| 2024-10-25 | 30.73 | 30.95 | ↑$0.22 (0.72%) | 30.29 | 31.35 | 1.01M |
| 2024-10-24 | 31.99 | 32.01 | ↑$0.02 (0.06%) | 31.34 | 32.11 | 639.11K |
| 2024-10-23 | 31.38 | 31.96 | ↑$0.58 (1.85%) | 31.38 | 31.98 | 541.46K |
| 2024-10-22 | 31.27 | 31.60 | ↑$0.33 (1.06%) | 31.17 | 31.65 | 372.80K |
| 2024-10-21 | 32.22 | 31.25 | ↓$0.97 (-3.01%) | 31.17 | 32.22 | 557.49K |
| 2024-10-18 | 32.86 | 32.22 | ↓$0.64 (-1.95%) | 32.18 | 32.91 | 635.63K |
| 2024-10-17 | 32.50 | 32.84 | ↑$0.34 (1.05%) | 32.28 | 32.94 | 459.57K |
| 2024-10-16 | 31.95 | 32.50 | ↑$0.55 (1.72%) | 31.89 | 32.69 | 530.43K |
| 2024-10-15 | 31.21 | 31.64 | ↑$0.43 (1.38%) | 30.95 | 32.22 | 558.38K |
| 2024-10-14 | 30.77 | 30.97 | ↑$0.20 (0.65%) | 30.62 | 31.21 | 332.32K |
| 2024-10-11 | 29.95 | 30.77 | ↑$0.82 (2.74%) | 29.82 | 30.87 | 644.90K |
| 2024-10-10 | 29.80 | 29.68 | ↓$0.12 (-0.40%) | 29.12 | 29.80 | 679.20K |
Create an account or log in to view more rows.
$FIBK wtf?
$FIBK hold
$FIBK nearing a decent swing entry point
$FIBK we need to get moving
$FIBK is the dump over
$FIBK Momentum is building...
$FIBK Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FIBK we had no volume for days before the last big rip
$FIBK yeeeeeee haw
$FIBK we going up from here