Get the Stockscreener App
35.49
0.82%
0.29
Overview
News
Price History
Option Chain
Financials
Why FIBK Down?
Discussions
Forecast
Dividend History
First Interstate Bancsystem Inc Stock (FIBK) Price History
The historical daily chart and data for First Interstate Bancsystem Inc stock (FIBK), show that the latest closing stock price as of May 22, 2026, is $35.49.
- First Interstate Bancsystem Inc all-time high stock price is $51.24, occurred on March 18, 2021.
- The lowest First Interstate Bancsystem Inc stock price recorded was $20.81 on October 25, 2023. Since then, First Interstate Bancsystem Inc's stock price has risen over 70.54% to $35.49 now.
- The 52-week high stock price for FIBK is $39.26, representing a 10.61% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for FIBK is $25.81, indicating a -27.28% decrease from the current share price, occurred on June 18, 2025.
- The closing price of First Interstate Bancsystem Inc (FIBK) stock in the beginning of 2025 was $41.51. The stock closed the year at $38.65, a loss of over -6.89% for the year.
The table below shows more information about FIBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $35.55 | $35.09 | $0.45 | 1,251,666.0 | +0.82% |
| May 21, 2026 | $35.49 | $34.80 | $0.6895 | 815,105.0 | +0.06% |
| May 20, 2026 | $35.44 | $34.32 | $1.12 | 1,164,024.0 | +2.39% |
| May 19, 2026 | $34.56 | $34.00 | $0.56 | 970,090.0 | -0.06% |
| May 18, 2026 | $34.79 | $34.23 | $0.555 | 1,042,299.0 | +0.88% |
| May 15, 2026 | $34.40 | $33.70 | $0.70 | 1,094,275.0 | -0.76% |
| May 14, 2026 | $34.76 | $34.28 | $0.48 | 863,499.0 | +0.67% |
| May 13, 2026 | $34.93 | $33.83 | $1.10 | 1,465,811.0 | -1.39% |
| May 12, 2026 | $35.34 | $34.38 | $0.96 | 1,211,984.0 | -1.45% |
| May 11, 2026 | $36.19 | $35.01 | $1.18 | 1,272,940.0 | -3.62% |
| May 08, 2026 | $36.53 | $36.04 | $0.495 | 1,559,771.0 | +0.47% |
| May 07, 2026 | $36.78 | $36.16 | $0.62 | 1,241,720.0 | -0.37% |
| May 06, 2026 | $36.68 | $36.11 | $0.57 | 981,187.0 | +1.35% |
| May 05, 2026 | $36.09 | $34.99 | $1.10 | 1,098,843.0 | +2.60% |
| May 04, 2026 | $35.45 | $34.88 | $0.575 | 1,107,435.0 | -1.30% |
| May 01, 2026 | $35.95 | $35.05 | $0.895 | 1,385,008.0 | -0.11% |
| Apr 30, 2026 | $35.73 | $34.46 | $1.27 | 2,669,449.0 | +3.08% |
| Apr 29, 2026 | $35.77 | $34.39 | $1.38 | 1,880,208.0 | -3.50% |
| Apr 28, 2026 | $35.83 | $35.37 | $0.455 | 1,332,307.0 | +0.99% |
| Apr 27, 2026 | $35.58 | $34.81 | $0.77 | 1,767,191.0 | +1.38% |
First Interstate Bancsystem Inc Stock (FIBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Interstate Bancsystem Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Interstate Bancsystem Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Interstate Bancsystem Inc Stock (FIBK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $36.78 | $33.70 | $3.08 | 19,777,323.0 | +0.00% |
| Apr, 2026 | $35.83 | $32.80 | $3.03 | 27,524,033.0 | +6.26% |
| Mar, 2026 | $35.36 | $31.62 | $3.74 | 27,882,135.0 | -3.50% |
| Feb, 2026 | $39.26 | $34.21 | $5.05 | 19,402,853.0 | -2.42% |
| Jan, 2026 | $38.78 | $34.25 | $4.53 | 22,516,297.0 | +2.51% |
First Interstate Bancsystem Inc Stock (FIBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.35 | $32.70 | $3.65 | 39,951,723.0 | +7.03% |
| Nov, 2025 | $34.25 | $29.39 | $4.86 | 21,214,496.0 | +5.09% |
| Oct, 2025 | $32.84 | $29.10 | $3.74 | 19,290,627.0 | -1.95% |
| Sep, 2025 | $33.99 | $31.40 | $2.59 | 18,970,279.0 | -2.60% |
| Aug, 2025 | $33.01 | $27.60 | $5.41 | 16,560,599.0 | +13.65% |
| Jul, 2025 | $31.64 | $28.24 | $3.40 | 16,886,766.0 | -0.10% |
| Jun, 2025 | $29.37 | $25.81 | $3.56 | 22,106,318.0 | +6.15% |
| May, 2025 | $28.42 | $25.92 | $2.50 | 19,033,363.0 | +3.65% |
| Apr, 2025 | $28.74 | $22.95 | $5.79 | 22,401,430.0 | -8.57% |
| Mar, 2025 | $31.30 | $27.45 | $3.85 | 14,202,590.0 | -6.68% |
| Feb, 2025 | $33.37 | $29.95 | $3.42 | 9,821,946.0 | -6.83% |
| Jan, 2025 | $34.05 | $29.88 | $4.17 | 11,769,975.0 | +1.48% |
First Interstate Bancsystem Inc Stock (FIBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.25 | $31.27 | $3.98 | 12,991,428.0 | -7.03% |
| Nov, 2024 | $36.77 | $29.58 | $7.19 | 12,385,308.0 | +13.54% |
| Oct, 2024 | $32.94 | $29.11 | $3.83 | 11,639,031.0 | +0.39% |
| Sep, 2024 | $32.15 | $28.25 | $3.90 | 10,254,137.0 | -1.19% |
| Aug, 2024 | $31.55 | $26.62 | $4.93 | 9,927,682.0 | -1.65% |
| Jul, 2024 | $33.00 | $27.00 | $6.00 | 16,646,520.0 | +13.68% |
| Jun, 2024 | $27.87 | $24.97 | $2.90 | 11,892,564.0 | +4.63% |
| May, 2024 | $28.21 | $25.67 | $2.54 | 11,247,441.0 | -0.60% |
| Apr, 2024 | $27.61 | $24.16 | $3.45 | 14,054,272.0 | -1.87% |
| Mar, 2024 | $27.67 | $24.82 | $2.85 | 21,015,917.0 | +3.38% |
| Feb, 2024 | $27.70 | $24.49 | $3.21 | 18,938,052.0 | -4.36% |
| Jan, 2024 | $31.44 | $27.45 | $3.99 | 13,739,102.0 | -10.50% |
3.27%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):