First Interstate Ban (NQ: FIBK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2024	31.36	32.08	31.05	31.23	1,299,059	-0.49(-1.54%)
Jul 17, 2024	31.08	32.21	31.08	31.72	2,358,831	+0.06(+0.19%)
Jul 16, 2024	30.20	31.67	30.07	31.66	924,538	+1.72(+5.74%)
Jul 15, 2024	29.70	30.56	29.62	29.94	1,106,029	+0.77(+2.64%)
Jul 12, 2024	29.41	29.60	29.06	29.17	727,542	-0.08(-0.27%)
Jul 11, 2024	29.21	29.62	28.97	29.25	923,103	+0.64(+2.24%)
Jul 10, 2024	27.70	28.63	27.58	28.61	421,258	+0.90(+3.25%)
Jul 09, 2024	27.09	27.76	27.00	27.71	569,956	+0.52(+1.91%)
Jul 08, 2024	27.42	27.55	27.02	27.19	536,069	+0.08(+0.30%)
Jul 05, 2024	27.56	27.75	27.08	27.11	397,567	-0.60(-2.17%)
Jul 03, 2024	28.04	28.05	27.63	27.71	580,754	-0.25(-0.89%)
Jul 02, 2024	27.43	28.02	27.19	27.96	465,063	+0.53(+1.93%)
Jul 01, 2024	27.56	27.86	27.25	27.43	675,353	-0.34(-1.22%)
Jun 28, 2024	27.07	27.87	26.96	27.77	1,374,286	+1.05(+3.93%)
Jun 27, 2024	26.39	26.76	26.29	26.72	555,912	+0.33(+1.25%)
Jun 26, 2024	26.12	26.65	26.01	26.39	710,203	+0.10(+0.38%)
Jun 25, 2024	26.78	26.94	26.28	26.29	572,706	-0.66(-2.45%)
Jun 24, 2024	26.24	27.07	26.03	26.95	722,793	+0.96(+3.69%)
Jun 21, 2024	25.90	26.14	25.66	25.99	1,352,275	+0.03(+0.12%)
Jun 20, 2024	25.74	26.10	25.74	25.96	702,264	+0.03(+0.12%)
Jun 18, 2024	25.73	26.18	25.63	25.93	848,380	+0.15(+0.58%)
Jun 17, 2024	25.28	25.81	24.97	25.78	588,493	+0.55(+2.18%)
Jun 14, 2024	25.25	25.80	25.07	25.23	571,629	-0.76(-2.92%)
Jun 13, 2024	26.00	26.10	25.55	25.99	636,728	-0.06(-0.23%)
Jun 12, 2024	26.10	26.51	25.78	26.05	568,035	+0.79(+3.13%)
Jun 11, 2024	25.31	25.42	25.09	25.26	604,380	-0.26(-1.02%)
Jun 10, 2024	25.93	26.05	25.45	25.52	432,802	-0.62(-2.37%)
Jun 07, 2024	25.86	26.19	25.86	26.14	347,483	-0.06(-0.23%)
Jun 06, 2024	25.96	26.28	25.81	26.20	330,774	+0.12(+0.46%)
Jun 05, 2024	26.20	26.23	25.91	26.08	314,993	+0.13(+0.50%)
Jun 04, 2024	26.00	26.20	25.93	25.95	503,793	-0.28(-1.07%)
Jun 03, 2024	26.74	26.76	26.08	26.23	578,416	-0.31(-1.17%)
May 31, 2024	26.62	26.90	26.27	26.54	884,605	+0.03(+0.11%)
May 30, 2024	26.52	26.99	26.13	26.51	353,294	+0.44(+1.69%)
May 29, 2024	26.00	26.16	25.67	26.07	493,358	-0.43(-1.62%)
May 28, 2024	27.23	27.23	26.45	26.50	647,296	-0.61(-2.25%)
May 24, 2024	27.29	27.34	26.73	27.11	790,546	+0.00(+0.00%)
May 23, 2024	27.77	27.77	26.96	27.11	514,216	-0.65(-2.34%)
May 22, 2024	27.83	27.84	27.53	27.76	492,479	-0.13(-0.47%)
May 21, 2024	27.58	27.98	27.58	27.89	334,244	+0.17(+0.61%)
May 20, 2024	28.00	28.07	27.70	27.72	399,046	-0.17(-0.61%)
May 17, 2024	27.70	28.21	27.61	27.89	446,116	+0.24(+0.87%)
May 16, 2024	27.66	28.11	27.61	27.65	353,468	-0.21(-0.75%)
May 15, 2024	28.02	28.12	27.66	27.86	447,963	+0.28(+1.02%)
May 14, 2024	27.85	27.90	27.44	27.58	702,570	+0.07(+0.25%)
May 13, 2024	27.95	28.01	27.51	27.51	374,711	-0.24(-0.86%)
May 10, 2024	27.82	27.85	27.54	27.75	546,545	+0.02(+0.07%)
May 09, 2024	27.88	27.93	27.63	27.73	523,465	-0.13(-0.47%)
May 08, 2024	27.14	27.87	27.11	27.86	425,727	+0.21(+0.76%)
May 07, 2024	27.86	27.99	27.64	27.65	453,930	-0.12(-0.43%)
May 06, 2024	27.99	28.04	27.75	27.77	479,239	+0.13(+0.47%)
May 03, 2024	27.82	27.94	27.45	27.64	682,010	+0.22(+0.80%)
May 02, 2024	27.31	27.58	27.19	27.42	524,700	+0.42(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.