Nasdaq · FIBK · stock
First Interstate Bancsystem INC (FIBK) stock price history
Every Nasdaq trading session of First Interstate Bancsystem INC from Mar 24, 2010 to Nov 12, 2026: 4,179 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIBK adjusted close, 2010 to 2026
- $40.22
- All time high, 2026
- $40.60
- 52 week high, $28.66 low
- 4,179
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
FIBK key facts
- First Interstate Bancsystem INC (FIBK) closed at $37.67 on Nov 12, 2026 on Nasdaq.
- FIBK's all time high close is $40.22, set on Jul 16, 2026; its all time low close is $5.47 on Oct 3, 2011.
- FIBK's 52 week range is $28.66 to $40.60.
- FIBK returned +19.0% over the year to Nov 12, 2026 and +13.8% over five years.
- Over ten years FIBK returned +59%, +4.7% a year compounded.
- FIBK's deepest drawdown was -52.5% from Mar 12, 2021 to May 12, 2023.
- DataCedar holds 4,179 daily sessions of FIBK history from Mar 24, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FIBK price chart, 2010 to 2026
FIBK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.3% |
| 3 months | -2.2% |
| 6 months | +8.9% |
| Year to date | +9.9% |
| 1 year | +19.0% |
| 3 years | +88.7% |
| 5 years | +13.8% |
| 10 years | +58.8% |
| Since Mar 24, 2010 | +358.9% |
| Compound annual growth, 16.6 years | +9.6% |
FIBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.22 on Jul 16, 2026
- All time low close
- $5.47 on Oct 3, 2011
- 52 week high
- $40.60 on Jul 16, 2026
- 52 week low
- $28.66 on Nov 18, 2025
- Deepest drawdown
- -52.5% from Mar 12, 2021 to May 12, 2023, recovered Feb 6, 2026
- Best single session
- +15.9% on Mar 17, 2020
- Worst single session
- -15.3% on Mar 20, 2020
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 4.6×
- Best calendar year
- 2013, +87%
- Worst calendar year
- 2023, -15%
FIBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 24, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.86 | $40.60 | $31.21 | $37.67 | +11.6% | 253.4M | 218 |
| 2025 | $29.92 | $35.45 | $21.32 | $33.74 | +13.5% | 239.8M | 250 |
| 2024 | $26.01 | $33.68 | $21.07 | $29.74 | +12.9% | 170M | 252 |
| 2023 | $30.93 | $31.79 | $17.38 | $26.33 | -14.8% | 182.4M | 250 |
| 2022 | $31.39 | $37.03 | $25.08 | $30.90 | -0.8% | 185.7M | 251 |
| 2021 | $29.57 | $38.17 | $28.24 | $31.15 | +3.6% | 68M | 252 |
| 2020 | $29.34 | $30.51 | $17.47 | $30.07 | +3.2% | 60.6M | 253 |
| 2019 | $24.33 | $30.26 | $24.22 | $29.14 | +18.2% | 47.8M | 252 |
| 2018 | $26.61 | $31.51 | $23.34 | $24.65 | -6.2% | 49.2M | 250 |
| 2017 | $27.60 | $29.21 | $21.74 | $26.29 | -3.5% | 55.8M | 249 |
| 2016 | $17.74 | $27.60 | $15.47 | $27.25 | +51.0% | 30.8M | 252 |
| 2015 | $16.87 | $19.40 | $14.45 | $18.05 | +7.7% | 29.6M | 252 |
| 2014 | $16.67 | $17.91 | $14.31 | $16.76 | +0.4% | 31.1M | 252 |
| 2013 | $8.95 | $17.37 | $8.75 | $16.69 | +87.2% | 25.8M | 252 |
| 2012 | $7.43 | $8.99 | $7.23 | $8.91 | +22.5% | 10M | 249 |
| 2011 | $8.24 | $8.68 | $5.18 | $7.28 | -11.4% | 15.8M | 249 |
| 2010 | $8.37 | $8.91 | $5.87 | $8.21 | n/a | 25.1M | 196 |
FIBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $37.67 | +1.3% |
| October 2026 | $37.19 | +4.1% |
| September 2026 | $35.74 | -2.9% |
| August 2026 | $36.81 | -2.0% |
| July 2026 | $37.56 | -2.6% |
| June 2026 | $38.56 | +8.3% |
| May 2026 | $35.60 | +1.6% |
| April 2026 | $35.03 | +6.3% |
| March 2026 | $32.97 | -3.5% |
| February 2026 | $34.16 | -1.2% |
| January 2026 | $34.59 | +2.5% |
| December 2025 | $33.74 | +5.4% |
About the FIBK data
Daily bars. 4,179 sessions from Mar 24, 2010 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFIBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FGNXP FG Nexus Inc.
- FGSI FT Vest Growth Strength & Target Income ETF
- FHB First Hawaiian, INC.
- FHTX Foghorn Therapeutics Inc.
- FIBT Franklin US Innovation Bitcoin DRIP Index ETF
- FICS First Trust International Developed Capital Strength ETF
- FID First Trust S&P International Dividend Aristocrats ETF
- FIEE FiEE, Inc.
Common questions
FIBK share price history
