FIBK | 1st Intst Banc-A | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

1st Intst Banc-A (FIBK)

NASDAQ

$35.96+$0.29 (+0.81%)

Price as of Oct 22, 2026 7:30 PM EDT

$3.4B
Market Cap
19.88%
1-Year Change
Banks - Regional
Industry

1 Month
-3.15%

Low Price$34.37

High Price$36.91
3 Months
-7.34%

Low Price$34.37

High Price$39.17
1 Year
+19.88%

Low Price$28.59

High Price$39.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	35.78	35.81	35.35	35.67	+0.31%	786,066
10/20/2026	34.73	35.73	34.73	35.56	+2.39%	841,625
10/19/2026	34.81	34.96	34.66	34.73	-0.26%	776,418
10/16/2026	34.98	35.59	34.70	34.82	+0.03%	864,535
10/15/2026	34.49	35.00	34.32	34.81	+1.28%	882,744
10/14/2026	34.12	34.57	34.02	34.37	-0.98%	1,061,012
10/13/2026	34.98	35.14	34.40	34.71	-0.23%	1,006,143
10/12/2026	34.54	34.98	34.54	34.79	+0.78%	836,090
10/09/2026	34.78	34.88	34.52	34.52	-1.20%	750,423
10/08/2026	34.51	35.03	34.29	34.94	+0.58%	999,867
10/07/2026	35.24	35.29	34.55	34.74	-2.20%	869,248
10/06/2026	35.62	35.99	35.40	35.52	-0.28%	1,222,527
10/05/2026	36.07	36.07	35.51	35.62	-1.06%	2,214,603
10/02/2026	36.11	36.48	35.92	36.00	+0.64%	1,240,188
10/01/2026	35.57	35.92	34.87	35.77	+0.08%	1,354,150
09/30/2026	35.99	36.28	35.44	35.74	-0.72%	1,015,773
09/29/2026	36.62	36.69	35.92	36.00	-0.91%	1,383,890
09/28/2026	36.73	36.74	36.30	36.33	-1.57%	1,026,825
09/25/2026	36.66	37.16	36.65	36.91	+1.10%	1,646,962
09/24/2026	36.02	36.63	36.02	36.51	+1.36%	1,031,520
09/23/2026	36.33	36.62	36.02	36.02	-1.42%	1,062,138
09/22/2026	36.96	37.13	36.54	36.54	-0.79%	1,211,764
09/21/2026	37.41	37.62	36.82	36.83	-1.39%	1,156,942
09/18/2026	37.11	37.50	36.76	37.35	+0.51%	4,018,246
09/17/2026	37.23	37.55	37.04	37.16	+0.65%	1,114,597
09/16/2026	37.46	37.70	36.57	36.92	-1.44%	1,977,026
09/15/2026	37.21	37.68	37.21	37.46	+0.43%	1,049,913
09/14/2026	36.92	37.46	36.91	37.30	+1.03%	946,807
09/11/2026	37.20	37.37	36.56	36.92	+0.11%	725,396
09/10/2026	36.75	36.98	36.43	36.88	+0.16%	1,074,726
09/09/2026	37.09	37.44	36.72	36.82	-1.07%	1,016,714
09/08/2026	37.73	37.86	37.19	37.22	-1.66%	804,886
09/04/2026	37.51	37.94	37.45	37.85	+0.99%	868,156
09/03/2026	37.19	37.77	37.19	37.48	+0.86%	1,066,528
09/02/2026	36.53	37.39	36.34	37.16	+2.33%	891,970
09/01/2026	36.68	37.20	36.16	36.32	-1.34%	1,216,083
08/31/2026	37.07	37.28	36.63	36.81	-0.62%	792,169
08/28/2026	37.27	37.62	36.98	37.04	-0.62%	801,048
08/27/2026	36.92	37.28	36.71	37.27	+0.19%	596,781
08/26/2026	37.20	37.42	36.92	37.20	+0.38%	632,320
08/25/2026	37.37	37.38	36.88	37.06	-0.48%	749,638
08/24/2026	37.46	37.89	37.19	37.24	-0.67%	1,007,427
08/21/2026	38.25	38.33	37.45	37.49	-0.85%	1,075,531
08/20/2026	37.78	37.98	37.55	37.81	-0.08%	837,033
08/19/2026	38.46	38.49	37.69	37.84	-1.61%	886,908
08/18/2026	38.89	39.04	38.38	38.46	-1.11%	894,720
08/17/2026	39.03	39.46	38.89	38.89	-0.71%	903,528
08/14/2026	38.75	39.27	38.75	39.17	+0.85%	884,389
08/13/2026	38.81	39.09	38.69	38.84	+0.80%	688,183
08/12/2026	38.30	38.64	37.88	38.53	+1.34%	975,080
08/11/2026	37.63	38.13	37.41	38.02	+1.71%	930,559
08/10/2026	37.22	37.56	37.04	37.38	-0.40%	943,319
08/07/2026	37.32	37.77	37.17	37.53	+0.29%	878,865
08/06/2026	38.17	38.32	37.39	37.42	-1.71%	1,120,982
08/05/2026	38.52	38.53	38.03	38.07	-0.86%	1,095,849
08/04/2026	38.10	38.84	37.99	38.40	+0.79%	1,585,673
08/04/2026	$0.47 Dividend
08/03/2026	37.34	38.15	37.34	38.10	+1.45%	1,119,475
07/31/2026	38.18	38.28	37.47	37.56	-1.14%	1,013,213
07/30/2026	37.58	38.20	37.49	37.99	+1.88%	1,103,258
07/29/2026	37.62	37.65	37.08	37.29	-0.89%	1,480,762
07/28/2026	37.54	37.95	37.30	37.63	+0.87%	2,118,138
07/27/2026	37.81	38.18	37.28	37.30	-0.94%	1,599,335
07/24/2026	37.22	38.05	37.08	37.66	+0.05%	1,996,719
07/23/2026	37.44	37.64	37.13	37.64	-0.76%	1,759,266
07/23/2026	$0.87 Earnings
07/22/2026	38.47	38.47	37.82	37.92	-1.49%	821,509
07/21/2026	38.05	38.51	37.71	38.50	+1.09%	987,502
07/20/2026	38.76	38.77	38.00	38.08	-1.61%	918,327
07/17/2026	39.34	39.45	38.38	38.70	-2.59%	1,659,657
07/16/2026	38.88	40.11	38.52	39.73	+2.21%	1,910,171
07/15/2026	38.65	39.57	38.48	38.87	+1.05%	1,660,513
07/14/2026	38.36	38.78	38.27	38.47	+0.28%	882,975
07/13/2026	38.47	38.57	38.11	38.36	-0.05%	887,851
07/10/2026	38.57	38.77	38.22	38.38	-0.15%	629,520
07/09/2026	37.91	38.73	37.91	38.44	+1.73%	754,964
07/08/2026	38.58	38.63	37.49	37.78	-2.32%	1,220,015
07/07/2026	39.02	39.06	38.60	38.68	-0.56%	848,589
07/06/2026	38.48	38.92	38.45	38.90	+0.59%	797,909
07/02/2026	39.02	39.17	38.22	38.67	-0.28%	911,428
07/01/2026	38.03	38.85	37.87	38.78	+1.82%	1,279,753
06/30/2026	37.94	38.11	37.73	38.09	-0.08%	1,240,141
06/29/2026	37.86	38.14	37.41	38.12	-0.10%	979,765
06/26/2026	38.04	38.28	37.79	38.16	+0.49%	2,415,016
06/25/2026	37.49	38.17	37.22	37.97	+1.48%	670,990
06/24/2026	36.88	37.57	36.87	37.42	+1.47%	888,637
06/23/2026	36.16	36.90	36.16	36.88	+1.69%	771,796
06/22/2026	36.03	36.44	35.89	36.26	+0.77%	888,796
06/18/2026	35.56	36.09	35.44	35.99	+2.22%	2,426,846
06/17/2026	35.91	36.34	34.71	35.21	-2.41%	1,572,143
06/16/2026	36.22	36.58	35.91	36.07	+0.25%	753,456
06/15/2026	36.93	37.17	35.93	35.99	-1.83%	802,293
06/12/2026	36.18	36.72	36.18	36.66	+1.50%	646,125
06/11/2026	35.85	36.31	35.58	36.11	+0.94%	891,974
06/10/2026	35.64	36.13	35.64	35.78	+0.33%	796,579
06/09/2026	35.36	36.40	35.36	35.66	+1.49%	829,705
06/08/2026	35.22	35.59	35.13	35.14	0.00%	713,808
06/05/2026	35.23	35.59	34.98	35.14	-0.42%	1,088,967
06/04/2026	34.46	35.30	34.44	35.28	+4.08%	853,250
06/03/2026	34.61	34.72	33.84	33.90	-2.56%	1,114,907