First Interstate BancSystem (FIBK) Stock Chart & Stock Price History → Elon Musk’s PRIME is Set to Shock the World (From InvestorPlace) (Ad) Free FIBK Stock Alerts $27.89 +0.24 (+0.87%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability First Interstate BancSystem Stock Price Performance5 Day Performance+1.38%1 Month Performance+12.91%3 Month Performance+6.05%6 Month Performance+8.61%Year-To-Date Performance-9.30%1 Year Performance+18.43% Receive FIBK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Interstate BancSystem and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceElon Musk’s PRIME is Set to Shock the WorldMust-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.Click here for the full story… FIBK Stock Chart for Saturday, May, 18, 2024 FIBK Chart by TradingView First Interstate BancSystem Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$27.65$27.89+0.87%$28.22$27.65446,115 shs$2.92 billion05/16/2024$27.86$27.65-0.75%$28.11$27.61353,468 shs$2.89 billion05/15/2024$27.58$27.86+1.02%$28.08$27.66447,963 shs$2.91 billion05/14/2024$27.51$27.58+0.25%$27.90$27.44702,570 shs$2.88 billion05/13/2024$27.75$27.51-0.86%$28.01$27.51374,616 shs$2.88 billion05/10/2024$27.73$27.75+0.07%$27.85$27.54546,544 shs$2.88 billion Get the Latest News and Ratings for FIBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Interstate BancSystem and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$27.86$27.73-0.47%$27.93$27.63523,464 shs$2.88 billion05/08/2024$27.65$27.86+0.76%$27.87$27.11425,727 shs$2.90 billion05/07/2024$27.77$27.65-0.43%$27.99$27.64453,930 shs$2.87 billion05/06/2024$27.64$27.77+0.47%$28.04$27.75479,239 shs$2.89 billion05/03/2024$27.89$27.64-0.90%$27.94$27.45682,010 shs$2.87 billion05/02/2024$27.46$27.89+1.57%$28.04$27.66515,858 shs$2.90 billion05/01/2024$26.70$27.46+2.85%$27.93$26.91931,974 shs$2.85 billion04/30/2024$27.09$26.70-1.44%$27.04$26.65541,086 shs$2.78 billion04/29/2024$27.00$27.09+0.33%$27.61$27.08624,205 shs$2.82 billion04/26/2024$26.95$27.00+0.19%$27.44$26.88511,803 shs$2.81 billion04/25/2024$26.57$26.95+1.43%$27.05$25.751.30 million shs$2.80 billion04/24/2024$26.52$26.57+0.19%$26.61$26.13672,288 shs$2.76 billion04/23/2024$26.11$26.52+1.57%$26.71$25.98571,154 shs$2.76 billion04/22/2024$25.60$26.11+1.99%$26.25$25.49654,615 shs$2.71 billion04/19/2024$24.70$25.60+3.64%$25.63$24.55655,351 shs$2.66 billion04/18/2024$24.44$24.70+1.06%$24.83$24.38402,736 shs$2.57 billion04/17/2024$24.37$24.44+0.29%$24.87$24.44499,690 shs$2.54 billion04/16/2024$24.86$24.37-1.97%$24.64$24.16648,856 shs$2.53 billion04/15/2024$24.84$24.86+0.08%$25.26$24.65516,671 shs$2.58 billion04/12/2024$25.09$24.84-1.00%$25.09$24.61715,765 shs$2.58 billion04/11/2024$24.97$25.09+0.48%$25.33$24.80899,726 shs$2.61 billion04/10/2024$27.00$24.97-7.52%$26.29$24.83986,380 shs$2.60 billion04/09/2024$26.33$27.00+2.54%$27.01$26.40577,704 shs$2.81 billion04/08/2024$25.84$26.33+1.90%$26.47$25.85435,646 shs$2.74 billion04/05/2024$25.79$25.84+0.19%$25.99$25.54745,200 shs$2.69 billion04/04/2024$25.76$25.79+0.12%$26.39$25.64574,039 shs$2.68 billion04/03/2024$25.58$25.76+0.70%$25.79$25.31601,304 shs$2.68 billion04/02/2024$26.28$25.58-2.66%$26.06$25.53681,667 shs$2.66 billion04/01/2024$27.21$26.28-3.42%$27.38$26.28680,671 shs$2.73 billion03/29/2024$27.21$27.21$27.67$27.13925,023 shs$2.83 billion03/28/2024$27.63$27.21-1.52%$27.67$27.13925,022 shs$2.83 billion03/27/2024$26.28$27.63+5.14%$27.66$26.34713,441 shs$2.87 billion03/26/2024$26.35$26.28-0.27%$26.55$25.99606,681 shs$2.73 billion03/25/2024$26.29$26.35+0.23%$26.63$26.18739,444 shs$2.74 billionBreaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$26.55$26.29-0.98%$26.87$26.15892,415 shs$2.73 billion03/21/2024$26.07$26.55+1.84%$26.77$26.22921,483 shs$2.76 billion03/20/2024$25.27$26.07+3.17%$26.36$25.051.06 million shs$2.71 billion03/19/2024$24.95$25.27+1.28%$25.34$24.82912,157 shs$2.63 billion03/18/2024$25.21$24.95-1.03%$25.45$24.88806,136 shs$2.59 billion03/15/2024$25.02$25.21+0.76%$25.50$24.924.08 million shs$2.62 billion03/14/2024$26.07$25.02-4.03%$26.08$24.94984,438 shs$2.60 billion03/13/2024$26.30$26.07-0.87%$26.72$26.04630,135 shs$2.71 billion03/12/2024$26.70$26.30-1.50%$26.77$26.06582,038 shs$2.73 billion03/11/2024$26.60$26.70+0.38%$26.93$26.55883,673 shs$2.78 billion03/08/2024$26.66$26.60-0.23%$27.02$26.42782,962 shs$2.79 billion03/07/2024$26.59$26.66+0.26%$27.43$26.57935,744 shs$2.80 billion03/06/2024$27.60$26.59-3.66%$26.90$25.791.68 million shs$2.79 billion03/05/2024$26.53$27.60+4.03%$27.64$26.15890,501 shs$2.90 billion03/04/2024$26.09$26.53+1.69%$27.21$26.361.23 million shs$2.79 billion03/01/2024$26.32$26.09-0.87%$26.16$25.51761,402 shs$2.74 billion02/29/2024$26.01$26.32+1.19%$26.88$26.15849,086 shs$2.76 billion02/28/2024$26.40$26.01-1.48%$26.55$26.00541,411 shs$2.73 billion02/27/2024$26.40$26.40$26.87$26.20527,717 shs$2.77 billion02/26/2024$26.68$26.40-1.05%$27.00$26.19702,795 shs$2.77 billion02/23/2024$26.66$26.68+0.08%$27.30$26.37930,091 shs$2.80 billion02/22/2024$26.12$26.66+2.07%$26.80$25.991.03 million shs$2.80 billion02/21/2024$26.17$26.12-0.19%$26.33$25.80697,586 shs$2.74 billion02/20/2024$26.30$26.17-0.49%$26.51$25.96786,676 shs$2.75 billion02/19/2024$26.30$26.30$26.67$25.99727,600 shs$2.76 billion Related Companies: TCBI Stock Chart FHB Stock Chart AUB Stock Chart FBP Stock Chart CATY Stock Chart UCBI Stock Chart CVBF Stock Chart ASB Stock Chart BOH Stock Chart ABCB Stock Chart Receive FIBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Interstate BancSystem and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FIBK) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceI’m afraid WWIII is a very real possibility Porter & CompanyPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Interstate BancSystem, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.