First Interstate BancSystem Stock Price History
NASDAQ: FIBKFinanceMajor BanksUSD
34.52-0.42 (-1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIBK price history at a glance
The price history for First Interstate BancSystem (FIBK) on this page begins on March 22, 2010, when the stock closed at $16.55; it most recently closed at $34.52 on October 5, 2026. The highest price in this record is $51.24, reached on March 15, 2021; the latest close is 32.6% below that peak. Across the 15 complete calendar years in the table, FIBK finished higher in 7 and lower in 8. Its best year was 2013 (+76.5%) and its worst was 2023 (-20.4%).
Over roughly 17 years the share price changed +108.6%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, FIBK has gained 10.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $51.24
- Date of high
- Mar 15, 2021
- Low since 2010
- $9.46
- Date of low
- Sep 26, 2011
- 52-week high
- $40.60
- 52-week low
- $29.10
- IPO year
- 2010
- Last close
- $34.52
FIBK returns
1 week
-4.11%
1 month
-6.25%
3 months
-11.15%
6 months
+1.44%
Year to date
-0.23%
1 year
+10.11%
3 years
+50.22%
5 years
-15.21%
FIBK price return, excluding dividends.
FIBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.52 | -2.21% |
| 2025 | 35.30 | +9.53% |
| 2024 | 32.23 | +4.81% |
| 2023 | 30.75 | -20.44% |
| 2022 | 38.65 | -4.97% |
| 2021 | 40.67 | -0.25% |
| 2020 | 40.77 | -1.85% |
| 2019 | 41.54 | +10.48% |
| 2018 | 37.60 | -6.12% |
| 2017 | 40.05 | -5.88% |
| 2016 | 42.55 | +46.37% |
| 2015 | 29.07 | +6.64% |
| 2014 | 27.26 | -2.64% |
| 2013 | 28.00 | +76.54% |
| 2012 | 15.86 | +21.72% |
| 2011 | 13.03 | -14.50% |
| 2010* | 15.24 | -7.92% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
FIBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.78 | 34.88 | 34.52 | 34.52 | -1.20% | |
| 34.51 | 35.03 | 34.29 | 34.94 | +0.58% | |
| 35.24 | 35.29 | 34.55 | 34.74 | -2.20% | |
| 35.62 | 35.99 | 35.40 | 35.52 | -0.28% | |
| 36.07 | 36.07 | 35.51 | 35.62 | -1.06% | |
| 36.11 | 36.48 | 35.92 | 36.00 | +0.64% | |
| 35.57 | 35.92 | 34.87 | 35.77 | +0.08% | |
| 35.99 | 36.28 | 35.44 | 35.74 | -0.72% | |
| 36.62 | 36.69 | 35.92 | 36.00 | -0.91% | |
| 36.73 | 36.74 | 36.30 | 36.33 | -1.57% | |
| 36.66 | 37.16 | 36.65 | 36.91 | +1.10% | |
| 36.02 | 36.63 | 36.02 | 36.51 | +1.36% | |
| 36.33 | 36.62 | 36.02 | 36.02 | -1.42% | |
| 36.96 | 37.13 | 36.54 | 36.54 | -0.79% | |
| 37.41 | 37.62 | 36.82 | 36.83 | -1.39% | |
| 37.11 | 37.50 | 36.76 | 37.35 | +0.51% | |
| 37.23 | 37.55 | 37.04 | 37.16 | +0.65% | |
| 37.46 | 37.70 | 36.57 | 36.92 | -1.44% | |
| 37.21 | 37.68 | 37.21 | 37.46 | +0.43% | |
| 36.92 | 37.46 | 36.91 | 37.30 | +1.03% | |
| 37.20 | 37.37 | 36.56 | 36.92 | +0.11% | |
| 36.75 | 36.98 | 36.43 | 36.88 | +0.16% | |
| 37.09 | 37.44 | 36.72 | 36.82 | -1.07% | |
| 37.73 | 37.86 | 37.19 | 37.22 | -1.66% | |
| 37.51 | 37.94 | 37.45 | 37.85 | +0.99% | |
| 37.19 | 37.77 | 37.19 | 37.48 | +0.86% | |
| 36.53 | 37.39 | 36.34 | 37.16 | +2.31% | |
| 36.68 | 37.20 | 36.16 | 36.32 | -1.33% | |
| 37.07 | 37.28 | 36.63 | 36.81 | -0.62% | |
| 37.27 | 37.62 | 36.98 | 37.04 | -0.62% | |
| 36.92 | 37.28 | 36.71 | 37.27 | +0.19% | |
| 37.20 | 37.42 | 36.92 | 37.20 | +0.38% | |
| 37.37 | 37.38 | 36.88 | 37.06 | -0.48% | |
| 37.46 | 37.89 | 37.19 | 37.24 | -0.67% | |
| 38.25 | 38.33 | 37.45 | 37.49 | -0.85% | |
| 37.78 | 37.98 | 37.55 | 37.81 | -0.08% | |
| 38.46 | 38.49 | 37.69 | 37.84 | -1.61% | |
| 38.89 | 39.04 | 38.38 | 38.46 | -1.11% | |
| 39.03 | 39.46 | 38.89 | 38.89 | -0.71% | |
| 38.75 | 39.27 | 38.75 | 39.17 | +0.85% | |
| 38.81 | 39.09 | 38.69 | 38.84 | +0.80% | |
| 38.30 | 38.64 | 37.88 | 38.53 | +1.34% | |
| 37.63 | 38.13 | 37.41 | 38.02 | +1.71% | |
| 37.22 | 37.56 | 37.04 | 37.38 | -0.40% | |
| 37.32 | 37.77 | 37.17 | 37.53 | +0.29% | |
| 38.17 | 38.32 | 37.39 | 37.42 | -1.71% | |
| 38.52 | 38.53 | 38.03 | 38.07 | -0.86% | |
| 38.10 | 38.84 | 37.99 | 38.40 | -0.44% | |
| 37.80 | 38.62 | 37.80 | 38.57 | +1.45% | |
| 38.65 | 38.75 | 37.94 | 38.02 | -1.14% | |
| 38.04 | 38.67 | 37.95 | 38.46 | +1.88% | |
| 38.08 | 38.11 | 37.54 | 37.75 | -0.89% | |
| 38.00 | 38.42 | 37.76 | 38.09 | +0.87% | |
| 38.28 | 38.66 | 37.74 | 37.76 | -0.94% | |
| 37.68 | 38.52 | 37.54 | 38.12 | +0.05% | |
| 37.90 | 38.10 | 37.59 | 38.10 | -0.76% | |
| 38.94 | 38.94 | 38.29 | 38.39 | -1.49% | |
| 38.52 | 38.98 | 38.18 | 38.97 | +1.09% | |
| 39.24 | 39.25 | 38.47 | 38.55 | -1.61% | |
| 39.83 | 39.94 | 38.86 | 39.18 | -2.59% | |
| 39.36 | 40.60 | 39.00 | 40.22 | +2.21% | |
| 39.13 | 40.06 | 38.96 | 39.35 | +1.05% | |
| 38.83 | 39.26 | 38.74 | 38.94 | +0.28% | |
| 38.94 | 39.05 | 38.58 | 38.83 | -0.05% | |
| 39.05 | 39.25 | 38.69 | 38.85 | -0.15% | |
| 38.38 | 39.21 | 38.38 | 38.91 | +1.73% | |
| 39.06 | 39.11 | 37.95 | 38.25 | -2.32% | |
| 39.50 | 39.54 | 39.08 | 39.16 | -0.56% | |
| 38.95 | 39.40 | 38.92 | 39.38 | +0.59% | |
| 39.50 | 39.65 | 38.69 | 39.15 | -0.28% | |
| 38.50 | 39.33 | 38.34 | 39.26 | +1.82% | |
| 38.41 | 38.58 | 38.20 | 38.56 | -0.08% | |
| 38.33 | 38.61 | 37.87 | 38.59 | -0.10% | |
| 38.51 | 38.75 | 38.26 | 38.63 | +0.49% | |
| 37.95 | 38.64 | 37.68 | 38.44 | +1.48% | |
| 37.33 | 38.03 | 37.33 | 37.88 | +1.47% | |
| 36.61 | 37.36 | 36.61 | 37.33 | +1.69% | |
| 36.47 | 36.89 | 36.33 | 36.71 | +0.77% | |
| 36.00 | 36.54 | 35.88 | 36.43 | +2.22% | |
| 36.35 | 36.79 | 35.14 | 35.64 | -2.41% | |
| 36.67 | 37.03 | 36.35 | 36.52 | +0.25% | |
| 37.39 | 37.63 | 36.37 | 36.43 | -1.83% | |
| 36.63 | 37.17 | 36.63 | 37.11 | +1.50% | |
| 36.29 | 36.76 | 36.02 | 36.56 | +0.94% | |
| 36.08 | 36.58 | 36.08 | 36.22 | +0.33% | |
| 35.80 | 36.85 | 35.80 | 36.10 | +1.49% | |
| 35.65 | 36.03 | 35.56 | 35.57 | 0.00% | |
| 35.66 | 36.03 | 35.41 | 35.57 | -0.42% | |
| 34.89 | 35.74 | 34.86 | 35.72 | +4.08% | |
| 35.04 | 35.15 | 34.26 | 34.32 | -2.56% | |
| 34.56 | 35.36 | 34.56 | 35.22 | +1.41% | |
| 35.25 | 35.27 | 34.45 | 34.73 | -2.44% | |
| 36.01 | 36.01 | 35.55 | 35.60 | 0.00% | |
| 35.52 | 35.63 | 35.04 | 35.60 | -0.17% | |
| 35.86 | 36.05 | 35.42 | 35.66 | -1.30% | |
| 35.67 | 36.14 | 35.61 | 36.13 | +1.80% | |
| 35.30 | 35.55 | 35.10 | 35.49 | +0.82% | |
| 34.91 | 35.49 | 34.80 | 35.20 | +0.06% | |
| 34.48 | 35.44 | 34.32 | 35.18 | +2.39% | |
| 34.31 | 34.56 | 34.00 | 34.36 | -0.06% | |
| 34.44 | 34.79 | 34.24 | 34.38 | +0.88% | |
| 34.26 | 34.40 | 33.70 | 34.08 | -0.76% | |
| 34.46 | 34.76 | 34.28 | 34.34 | +0.67% | |
| 34.65 | 34.93 | 33.83 | 34.11 | -1.39% | |
| 35.25 | 35.34 | 34.38 | 34.59 | -1.45% | |
| 36.08 | 36.19 | 35.01 | 35.10 | -3.62% | |
| 36.34 | 36.54 | 36.04 | 36.42 | +0.47% | |
| 36.50 | 36.78 | 36.16 | 36.25 | -0.38% | |
| 36.31 | 36.68 | 36.11 | 36.39 | +1.36% | |
| 35.23 | 36.09 | 34.99 | 35.90 | +2.60% | |
| 35.15 | 35.46 | 34.88 | 34.99 | -1.30% | |
| 35.46 | 35.95 | 35.05 | 35.45 | -0.11% | |
| 34.53 | 35.73 | 34.46 | 35.49 | +3.08% | |
| 35.66 | 35.77 | 34.39 | 34.43 | -3.50% | |
| 35.62 | 35.83 | 35.37 | 35.68 | +0.99% | |
| 34.91 | 35.58 | 34.81 | 35.33 | +1.38% | |
| 34.84 | 35.02 | 34.28 | 34.85 | -0.03% | |
| 34.63 | 34.93 | 34.40 | 34.86 | +1.10% | |
| 34.43 | 34.57 | 34.10 | 34.48 | +0.73% | |
| 34.49 | 34.75 | 34.10 | 34.23 | -0.67% | |
| 34.40 | 34.96 | 34.40 | 34.46 | -0.46% | |
| 34.27 | 35.12 | 34.12 | 34.62 | +2.52% | |
| 34.01 | 34.21 | 33.65 | 33.77 | -0.88% | |
| 34.34 | 34.36 | 33.67 | 34.07 | -0.53% | |
| 34.42 | 34.57 | 34.20 | 34.25 | -0.55% | |
| 33.95 | 34.46 | 33.60 | 34.44 | +1.20% | |
| 34.27 | 34.32 | 33.95 | 34.03 | -0.70% | |
| 33.79 | 34.49 | 33.57 | 34.27 | +0.68% | |
| 34.12 | 34.50 | 33.79 | 34.04 | +2.47% | |
| 33.16 | 33.57 | 32.81 | 33.22 | -1.86% | |
| 33.35 | 33.99 | 33.32 | 33.85 | +1.11% | |
| 33.04 | 33.70 | 32.80 | 33.48 | -0.21% | |
| 33.54 | 33.95 | 33.26 | 33.55 | +0.45% | |
| 33.26 | 34.10 | 33.19 | 33.40 | +1.77% | |
| 33.22 | 33.22 | 32.68 | 32.82 | +0.03% | |
| 33.26 | 33.51 | 32.73 | 32.81 | -2.06% | |
| 33.30 | 33.76 | 33.22 | 33.50 | -0.39% | |
| 33.69 | 33.86 | 33.23 | 33.63 | +1.08% | |
| 32.80 | 33.73 | 32.19 | 33.27 | +0.33% | |
| 33.35 | 33.99 | 33.00 | 33.16 | +2.09% | |
| 32.24 | 32.56 | 31.93 | 32.48 | +0.62% | |
| 31.76 | 32.50 | 31.62 | 32.28 | +0.78% | |
| 33.09 | 33.14 | 31.98 | 32.03 | -3.23% | |
| 33.66 | 33.75 | 32.97 | 33.10 | -0.36% | |
| 33.63 | 34.01 | 33.16 | 33.22 | +0.27% | |
| 33.69 | 33.90 | 33.00 | 33.13 | -0.30% | |
| 33.08 | 33.62 | 32.80 | 33.23 | -1.57% | |
| 33.71 | 34.02 | 33.46 | 33.76 | -0.76% | |
| 34.00 | 34.80 | 33.58 | 34.02 | 0.00% | |
| 33.45 | 34.24 | 32.71 | 34.02 | -0.50% | |
| 33.85 | 34.45 | 33.24 | 34.19 | -2.31% | |
| 34.92 | 35.36 | 34.57 | 35.00 | -0.46% | |
| 34.93 | 35.36 | 34.69 | 35.16 | +1.24% | |
| 34.14 | 35.12 | 33.88 | 34.73 | -1.28% | |
| 33.84 | 35.23 | 33.54 | 35.18 | +1.65% | |
| 35.88 | 36.25 | 34.21 | 34.61 | -5.93% | |
| 36.56 | 37.08 | 36.17 | 36.79 | +1.24% | |
| 35.92 | 36.52 | 35.66 | 36.34 | +2.19% | |
| 35.66 | 36.14 | 35.30 | 35.56 | -0.59% | |
| 37.24 | 37.55 | 35.55 | 35.77 | -4.46% | |
| 36.95 | 37.55 | 36.69 | 37.44 | +0.81% | |
| 36.92 | 37.19 | 36.66 | 37.14 | -0.32% | |
| 37.80 | 38.47 | 37.18 | 37.26 | -1.87% | |
| 37.73 | 38.21 | 37.31 | 37.97 | +0.82% | |
| 37.27 | 38.08 | 36.94 | 37.66 | +0.86% | |
| 38.25 | 38.55 | 36.65 | 37.34 | -1.56% | |
| 38.50 | 38.84 | 37.59 | 37.93 | -0.55% | |
| 38.51 | 38.68 | 37.82 | 38.14 | -2.21% | |
| 38.56 | 39.26 | 38.37 | 39.00 | +0.46% | |
| 38.37 | 39.17 | 38.32 | 38.82 | +2.16% | |
| 37.66 | 38.34 | 37.50 | 38.00 | -0.37% | |
| 37.80 | 38.70 | 37.80 | 38.14 | +1.44% | |
| 36.84 | 38.02 | 36.80 | 37.60 | +2.15% | |
| 35.87 | 37.17 | 35.60 | 36.81 | +3.78% | |
| 35.74 | 36.17 | 35.38 | 35.47 | -1.85% | |
| 37.90 | 38.41 | 35.43 | 36.14 | -1.42% | |
| 36.97 | 37.36 | 36.56 | 36.66 | -0.54% | |
| 36.74 | 37.04 | 36.67 | 36.86 | +0.38% | |
| 36.66 | 37.04 | 36.19 | 36.72 | +0.16% | |
| 38.02 | 38.35 | 36.49 | 36.66 | -4.08% | |
| 38.12 | 38.78 | 38.00 | 38.22 | +0.45% | |
| 36.38 | 38.18 | 36.34 | 38.05 | +5.37% | |
| 36.16 | 36.80 | 35.95 | 36.11 | -2.01% | |
| 37.18 | 37.35 | 36.83 | 36.85 | -1.13% | |
| 36.66 | 37.56 | 36.65 | 37.27 | +2.03% | |
| 36.35 | 36.61 | 35.97 | 36.53 | +0.16% | |
| 36.96 | 37.12 | 36.30 | 36.47 | -0.76% | |
| 36.82 | 37.03 | 36.27 | 36.75 | -1.24% | |
| 37.55 | 37.88 | 37.18 | 37.21 | -0.83% | |
| 36.69 | 38.01 | 36.67 | 37.52 | +1.74% | |
| 37.05 | 37.15 | 36.71 | 36.88 | -0.57% | |
| 35.94 | 37.15 | 35.75 | 37.09 | +2.88% | |
| 35.10 | 36.39 | 35.10 | 36.05 | +2.12% | |
| 34.72 | 35.50 | 34.25 | 35.30 | +2.02% | |
| 35.21 | 35.25 | 34.59 | 34.60 | -1.56% | |
| 35.81 | 35.81 | 35.14 | 35.15 | -1.73% | |
| 35.93 | 36.03 | 35.53 | 35.77 | -0.45% | |
| 35.89 | 35.97 | 35.54 | 35.93 | +0.20% | |
| 35.86 | 35.92 | 35.67 | 35.86 | -0.11% | |
| 36.11 | 36.29 | 35.77 | 35.90 | -0.47% | |
| 35.82 | 36.25 | 35.82 | 36.07 | +0.87% | |
| 35.54 | 35.80 | 35.36 | 35.76 | +0.48% | |
| 35.73 | 35.99 | 35.28 | 35.59 | +0.14% | |
| 35.60 | 36.35 | 35.53 | 35.54 | -0.08% | |
| 35.65 | 35.84 | 35.48 | 35.57 | -0.20% | |
| 35.80 | 35.86 | 35.47 | 35.64 | +0.68% | |
| 35.64 | 35.75 | 35.05 | 35.40 | -0.20% | |
| 35.51 | 36.05 | 35.35 | 35.47 | -0.45% | |
| 34.20 | 35.72 | 34.17 | 35.63 | +4.18% | |
| 33.92 | 34.45 | 33.87 | 34.20 | +0.97% | |
| 34.24 | 34.61 | 33.80 | 33.87 | -0.70% | |
| 33.52 | 34.41 | 33.52 | 34.11 | +1.31% | |
| 33.38 | 33.98 | 33.24 | 33.67 | +1.02% | |
| 32.84 | 33.60 | 32.78 | 33.33 | +1.68% | |
| 33.09 | 33.30 | 32.72 | 32.78 | -0.76% | |
| 32.73 | 33.50 | 32.70 | 33.03 | +0.58% | |
| 33.02 | 33.24 | 32.70 | 32.84 | +0.12% | |
| 32.98 | 33.12 | 32.47 | 32.80 | -1.00% | |
| 33.51 | 34.25 | 33.05 | 33.13 | +4.45% | |
| 31.43 | 31.86 | 31.18 | 31.72 | +0.95% | |
| 30.65 | 31.84 | 30.58 | 31.42 | +2.68% | |
| 30.98 | 31.65 | 30.52 | 30.60 | -0.42% | |
| 29.99 | 30.80 | 29.99 | 30.73 | +2.50% | |
| 29.43 | 30.26 | 29.39 | 29.98 | +1.01% | |
| 31.16 | 31.19 | 29.65 | 29.68 | -5.27% | |
| 31.32 | 31.44 | 30.49 | 31.33 | -0.29% | |
| 32.23 | 32.54 | 31.20 | 31.42 | -3.17% | |
| 32.42 | 33.06 | 32.39 | 32.45 | +0.09% | |
| 31.99 | 32.66 | 31.86 | 32.42 | +1.34% | |
| 32.04 | 32.36 | 31.65 | 31.99 | -1.54% | |
| 31.65 | 32.54 | 31.38 | 32.49 | +2.20% | |
| 32.01 | 32.55 | 31.65 | 31.79 | -1.27% | |
| 31.74 | 32.61 | 31.71 | 32.20 | +1.61% | |
| 31.55 | 31.82 | 31.31 | 31.69 | -0.22% | |
| 31.29 | 31.76 | 30.81 | 31.76 | +1.63% | |
| 31.39 | 31.53 | 30.86 | 31.25 | -0.73% | |
| 32.71 | 32.85 | 31.46 | 31.48 | -1.96% | |
| 32.10 | 32.75 | 31.77 | 32.11 | -0.46% | |
| 32.19 | 32.51 | 31.95 | 32.26 | +0.28% | |
| 31.67 | 32.67 | 31.66 | 32.17 | +1.71% | |
| 31.54 | 32.01 | 31.49 | 31.63 | +1.25% | |
| 31.33 | 31.62 | 30.94 | 31.24 | -0.32% | |
| 31.31 | 31.67 | 30.94 | 31.34 | +0.42% | |
| 30.88 | 31.36 | 30.88 | 31.21 | +0.29% | |
| 30.11 | 32.02 | 30.02 | 31.12 | +4.08% | |
| 29.74 | 30.08 | 29.44 | 29.90 | +2.01% | |
| 31.32 | 31.48 | 29.10 | 29.31 | -7.04% | |
| 32.48 | 32.55 | 31.35 | 31.53 | -2.38% | |
| 30.83 | 32.57 | 30.83 | 32.30 | +3.49% | |
| 31.11 | 31.27 | 30.50 | 31.21 | +2.80% | |
| 31.68 | 31.96 | 30.32 | 30.36 | -3.16% | |
| 31.76 | 31.91 | 31.27 | 31.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIBK chart for longer ranges.