First Interstate BancSystem Inc (FIBK) Historical Stock Data
32.64 ↑1.12 (3.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIBK is down -0.34% a day on average. There have been 12 days where First Interstate BancSystem Inc closed green and 18 days where FIBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.27 | 32.64 | ↑$1.37 (4.38%) | 31.27 | 32.69 | 1.87M |
| 2024-12-19 | 32.44 | 31.52 | ↓$0.92 (-2.84%) | 31.32 | 32.80 | 877.80K |
| 2024-12-18 | 33.87 | 31.85 | ↓$2.02 (-5.96%) | 31.59 | 34.02 | 1.27M |
| 2024-12-17 | 34.18 | 33.62 | ↓$0.56 (-1.64%) | 33.41 | 34.35 | 675.81K |
| 2024-12-16 | 34.20 | 34.34 | ↑$0.14 (0.41%) | 33.69 | 34.37 | 506.05K |
| 2024-12-13 | 34.11 | 34.08 | ↓$0.03 (-0.09%) | 33.50 | 34.36 | 776.81K |
| 2024-12-12 | 34.34 | 34.07 | ↓$0.27 (-0.79%) | 34.04 | 34.64 | 683.43K |
| 2024-12-11 | 34.41 | 34.44 | ↑$0.03 (0.09%) | 34.14 | 34.92 | 0.96M |
| 2024-12-10 | 34.26 | 33.95 | ↓$0.31 (-0.90%) | 33.74 | 34.61 | 0.97M |
| 2024-12-09 | 34.57 | 34.26 | ↓$0.31 (-0.90%) | 34.19 | 34.96 | 511.49K |
| 2024-12-06 | 34.53 | 34.46 | ↓$0.07 (-0.20%) | 34.00 | 34.73 | 437.78K |
| 2024-12-05 | 34.47 | 34.28 | ↓$0.19 (-0.55%) | 34.17 | 34.75 | 619.57K |
| 2024-12-04 | 34.36 | 34.50 | ↑$0.14 (0.41%) | 34.01 | 34.59 | 585.98K |
| 2024-12-03 | 34.70 | 34.31 | ↓$0.39 (-1.12%) | 34.19 | 35.16 | 513.25K |
| 2024-12-02 | 34.85 | 34.91 | ↑$0.06 (0.17%) | 34.46 | 35.25 | 452.65K |
| 2024-11-29 | 35.81 | 34.97 | ↓$0.84 (-2.35%) | 34.78 | 35.81 | 287.65K |
| 2024-11-27 | 35.57 | 35.35 | ↓$0.22 (-0.62%) | 35.21 | 36.08 | 832.88K |
| 2024-11-26 | 35.97 | 35.41 | ↓$0.56 (-1.56%) | 35.33 | 36.77 | 1.15M |
| 2024-11-25 | 34.89 | 35.47 | ↑$0.58 (1.66%) | 34.82 | 36.19 | 1.08M |
| 2024-11-22 | 33.97 | 34.39 | ↑$0.42 (1.24%) | 33.85 | 34.61 | 621.69K |
| 2024-11-21 | 33.59 | 33.83 | ↑$0.24 (0.71%) | 33.43 | 34.20 | 386.58K |
| 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 |
Create an account or log in to view more rows.
$FIBK we finna be at the top yo
$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