5 DAY PERFORMANCE
-6.62%
1 MONTH PERFORMANCE
-4.14%
3 MONTH PERFORMANCE
+2.59%
6 MONTH PERFORMANCE
-5.24%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+23.93%
First Interstate BancSystem Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $36.47 | $36.71 (0.66%) | $36.89 | $36.33 | 888.80 K | $3.63 B |
| 06/18/2026 | $36.00 | $36.43 (1.19%) | $36.54 | $35.88 | 2.43 M | $3.60 B |
| 06/17/2026 | $36.35 | $35.64 (-1.95%) | $36.79 | $35.14 | 1.57 M | $3.52 B |
| 06/16/2026 | $36.67 | $36.52 (-0.41%) | $37.03 | $36.35 | 753.50 K | $3.61 B |
| 06/15/2026 | $37.39 | $36.43 (-2.57%) | $37.63 | $36.37 | 802.30 K | $3.60 B |
| 06/12/2026 | $36.63 | $37.11 (1.31%) | $37.17 | $36.63 | 646.13 K | $3.67 B |
| 06/11/2026 | $36.29 | $36.56 (0.74%) | $36.76 | $36.02 | 891.97 K | $3.62 B |
| 06/10/2026 | $36.08 | $36.22 (0.39%) | $36.58 | $36.08 | 796.60 K | $3.58 B |
| 06/09/2026 | $35.80 | $36.10 (0.84%) | $36.85 | $35.80 | 829.71 K | $3.57 B |
| 06/08/2026 | $35.65 | $35.57 (-0.22%) | $36.03 | $35.56 | 713.81 K | $3.52 B |
| 06/05/2026 | $35.66 | $35.57 (-0.25%) | $36.03 | $35.41 | 1.09 M | $3.52 B |
| 06/04/2026 | $34.89 | $35.72 (2.38%) | $35.74 | $34.86 | 853.30 K | $3.53 B |
| 06/03/2026 | $35.04 | $34.32 (-2.05%) | $35.15 | $34.26 | 1.12 M | $3.39 B |
| 06/02/2026 | $34.56 | $35.22 (1.91%) | $35.36 | $34.56 | 691.74 K | $3.48 B |
| 06/01/2026 | $35.25 | $34.73 (-1.48%) | $35.27 | $34.45 | 932.40 K | $3.43 B |
| 05/29/2026 | $36.01 | $35.60 (-1.14%) | $36.01 | $35.55 | 1.31 M | $3.52 B |
| 05/28/2026 | $35.52 | $35.60 (0.23%) | $35.63 | $35.04 | 957.60 K | $3.52 B |
| 05/27/2026 | $35.86 | $35.66 (-0.56%) | $36.05 | $35.42 | 1.11 M | $3.53 B |
| 05/26/2026 | $35.67 | $36.13 (1.29%) | $36.14 | $35.61 | 900.10 K | $3.57 B |
| 05/22/2026 | $35.30 | $35.49 (0.54%) | $35.55 | $35.10 | 1.25 M | $3.51 B |
| 05/21/2026 | $34.91 | $35.20 (0.83%) | $35.49 | $34.80 | 815.11 K | $3.48 B |
| 05/20/2026 | $34.48 | $35.18 (2.03%) | $35.44 | $34.32 | 1.16 M | $3.48 B |
| 05/19/2026 | $34.31 | $34.36 (0.15%) | $34.56 | $34.00 | 970.10 K | $3.40 B |
| 05/18/2026 | $34.44 | $34.38 (-0.17%) | $34.79 | $34.24 | 1.29 M | $3.40 B |
| 05/15/2026 | $34.26 | $34.08 (-0.53%) | $34.40 | $33.70 | 1.36 M | $3.37 B |
| 05/14/2026 | $34.46 | $34.34 (-0.35%) | $34.76 | $34.28 | 863.50 K | $3.40 B |
| 05/13/2026 | $34.65 | $34.11 (-1.56%) | $34.93 | $33.83 | 1.71 M | $3.37 B |
| 05/12/2026 | $35.25 | $34.59 (-1.87%) | $35.34 | $34.38 | 1.70 M | $3.42 B |
| 05/11/2026 | $36.08 | $35.10 (-2.72%) | $36.19 | $35.01 | 1.72 M | $3.47 B |
| 05/08/2026 | $36.34 | $36.42 (0.22%) | $36.53 | $36.04 | 1.56 M | $3.60 B |
| 05/07/2026 | $36.50 | $36.25 (-0.68%) | $36.78 | $36.16 | 1.48 M | $3.58 B |
| 05/06/2026 | $36.31 | $36.39 (0.22%) | $36.68 | $36.11 | 1.22 M | $3.60 B |
| 05/05/2026 | $35.23 | $35.90 (1.9%) | $36.09 | $34.99 | 1.10 M | $3.55 B |
| 05/04/2026 | $35.15 | $34.99 (-0.46%) | $35.46 | $34.88 | 1.11 M | $3.46 B |
| 05/01/2026 | $35.46 | $35.45 (-0.03%) | $35.95 | $35.05 | 1.39 M | $3.51 B |
| 04/30/2026 | $34.53 | $35.49 (2.78%) | $35.73 | $34.46 | 2.67 M | $3.51 B |
| 04/29/2026 | $35.66 | $34.43 (-3.45%) | $35.77 | $34.39 | 1.88 M | $3.40 B |
| 04/28/2026 | $35.62 | $35.68 (0.17%) | $35.83 | $35.37 | 1.33 M | $3.53 B |
| 04/27/2026 | $34.91 | $35.33 (1.2%) | $35.58 | $34.81 | 1.77 M | $3.49 B |
| 04/24/2026 | $34.84 | $34.85 (0.03%) | $35.02 | $34.28 | 1.28 M | $3.45 B |
| 04/23/2026 | $34.63 | $34.86 (0.66%) | $34.92 | $34.40 | 1.01 M | $3.45 B |
| 04/22/2026 | $34.43 | $34.48 (0.15%) | $34.57 | $34.10 | 998.14 K | $3.41 B |
| 04/21/2026 | $34.49 | $34.23 (-0.75%) | $34.75 | $34.10 | 869.22 K | $3.38 B |
| 04/20/2026 | $34.40 | $34.46 (0.17%) | $34.96 | $34.40 | 789.50 K | $3.41 B |
| 04/17/2026 | $34.27 | $34.62 (1.02%) | $35.12 | $34.12 | 1.43 M | $3.42 B |
| 04/16/2026 | $34.01 | $33.77 (-0.71%) | $34.21 | $33.65 | 916.70 K | $3.34 B |
| 04/15/2026 | $34.34 | $34.07 (-0.79%) | $34.35 | $33.67 | 860.90 K | $3.37 B |
| 04/14/2026 | $34.42 | $34.25 (-0.49%) | $34.57 | $34.20 | 802.00 K | $3.39 B |
| 04/13/2026 | $33.95 | $34.44 (1.44%) | $34.46 | $33.60 | 868.34 K | $3.41 B |
| 04/10/2026 | $34.27 | $34.03 (-0.7%) | $34.32 | $33.95 | 1.19 M | $3.36 B |
| 04/09/2026 | $33.79 | $34.27 (1.42%) | $34.49 | $33.57 | 2.19 M | $3.39 B |
| 04/08/2026 | $34.12 | $34.04 (-0.23%) | $34.50 | $33.79 | 1.60 M | $3.37 B |
| 04/07/2026 | $33.16 | $33.22 (0.18%) | $33.57 | $32.81 | 2.04 M | $3.28 B |
| 04/06/2026 | $33.35 | $33.85 (1.5%) | $33.99 | $33.32 | 949.32 K | $3.35 B |
| 04/02/2026 | $33.04 | $33.48 (1.33%) | $33.70 | $32.80 | 1.21 M | $3.31 B |
| 04/01/2026 | $33.54 | $33.55 (0.03%) | $33.95 | $33.26 | 1.06 M | $3.32 B |
| 03/31/2026 | $33.26 | $33.40 (0.42%) | $34.10 | $33.19 | 1.76 M | $3.30 B |
| 03/30/2026 | $33.22 | $32.82 (-1.2%) | $33.22 | $32.68 | 783.00 K | $3.25 B |
| 03/27/2026 | $33.26 | $32.81 (-1.35%) | $33.51 | $32.73 | 1.16 M | $3.24 B |
| 03/26/2026 | $33.30 | $33.50 (0.6%) | $33.76 | $33.22 | 1.11 M | $3.31 B |
| 03/25/2026 | $33.69 | $33.63 (-0.18%) | $33.86 | $33.23 | 733.20 K | $3.33 B |
| 03/24/2026 | $32.80 | $33.27 (1.43%) | $33.73 | $32.19 | 743.80 K | $3.29 B |
| 03/23/2026 | $33.35 | $33.16 (-0.57%) | $33.99 | $33.00 | 1.18 M | $3.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
