First Interstate Ban (NQ: FIBK )

30.80 -0.81 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.93 21.09 20.76 20.93 105,583 +0.01(+0.07%)
Nov 27, 2015 20.82 20.99 20.65 20.92 45,591 +0.10(+0.46%)
Nov 25, 2015 20.78 20.82 20.82 20.82 75,109 +0.06(+0.30%)
Nov 24, 2015 20.48 20.84 20.25 20.76 105,096 +0.14(+0.70%)
Nov 23, 2015 20.57 20.72 20.06 20.62 315,998 +0.04(+0.20%)
Nov 20, 2015 20.42 20.68 20.38 20.57 202,722 +0.21(+1.05%)
Nov 19, 2015 20.40 20.55 20.20 20.36 134,929 -0.03(-0.13%)
Nov 18, 2015 20.21 20.34 19.99 20.39 134,377 +0.30(+1.47%)
Nov 17, 2015 20.02 20.59 19.90 20.09 106,047 +0.13(+0.66%)
Nov 16, 2015 19.75 20.09 19.52 19.96 95,637 +0.26(+1.33%)
Nov 13, 2015 20.05 20.55 19.63 19.70 94,794 -0.49(-2.42%)
Nov 12, 2015 20.15 20.55 19.43 20.19 158,534 -0.09(-0.44%)
Nov 11, 2015 20.62 20.69 20.18 20.28 83,494 -0.23(-1.11%)
Nov 10, 2015 20.49 20.72 20.44 20.51 168,019 +0.02(+0.10%)
Nov 09, 2015 20.40 20.75 20.24 20.48 138,063 -0.17(-0.80%)
Nov 06, 2015 20.36 20.65 20.25 20.65 234,785 +0.45(+2.21%)
Nov 05, 2015 19.78 20.34 19.76 20.20 151,447 +0.46(+2.34%)
Nov 04, 2015 19.62 19.89 19.19 19.74 182,011 +0.03(+0.14%)
Nov 03, 2015 19.71 19.95 19.47 19.71 118,613 -0.03(-0.17%)
Nov 02, 2015 19.51 19.93 19.40 19.75 167,265 +0.23(+1.16%)
Oct 30, 2015 19.56 19.79 19.22 19.52 347,926 -0.05(-0.25%)
Oct 29, 2015 19.52 19.67 19.28 19.57 201,535 +0.10(+0.53%)
Oct 28, 2015 18.39 19.48 18.39 19.47 313,224 +1.12(+6.11%)
Oct 27, 2015 18.83 18.93 18.12 18.34 191,821 -0.67(-3.52%)
Oct 26, 2015 19.23 19.31 18.93 19.01 108,767 -0.26(-1.35%)
Oct 23, 2015 18.93 19.27 18.92 19.27 144,255 +0.40(+2.14%)
Oct 22, 2015 18.70 19.04 18.70 18.87 254,577 +0.29(+1.54%)
Oct 21, 2015 19.06 19.14 18.58 18.58 125,097 -0.40(-2.12%)
Oct 20, 2015 18.79 19.08 18.79 18.99 118,528 +0.18(+0.98%)
Oct 19, 2015 18.74 18.93 18.74 18.80 103,488 -0.01(-0.04%)
Oct 16, 2015 18.81 18.87 18.56 18.81 71,327 +0.07(+0.36%)
Oct 15, 2015 18.45 18.76 18.23 18.74 104,021 +0.38(+2.05%)
Oct 14, 2015 18.95 19.20 18.30 18.37 69,987 -0.59(-3.14%)
Oct 13, 2015 19.13 19.23 18.87 18.96 140,732 -0.20(-1.07%)
Oct 12, 2015 19.03 19.23 18.80 19.17 64,007 +0.11(+0.57%)
Oct 09, 2015 19.31 19.40 18.23 19.06 166,479 -0.20(-1.06%)
Oct 08, 2015 19.04 19.34 18.99 19.26 123,839 +0.18(+0.93%)
Oct 07, 2015 18.94 19.12 18.76 19.08 95,457 +0.21(+1.09%)
Oct 06, 2015 18.95 19.10 18.66 18.88 126,893 -0.05(-0.29%)
Oct 05, 2015 18.58 18.96 18.44 18.93 113,056 +0.40(+2.14%)
Oct 02, 2015 18.76 18.76 18.00 18.54 194,736 -0.42(-2.24%)
Oct 01, 2015 18.97 19.11 18.73 18.96 118,547 -0.07(-0.36%)
Sep 30, 2015 18.90 19.34 18.69 19.03 160,376 +0.31(+1.68%)
Sep 29, 2015 18.84 18.94 18.58 18.71 133,873 -0.10(-0.55%)
Sep 28, 2015 19.04 19.04 18.77 18.82 123,425 -0.29(-1.54%)
Sep 25, 2015 19.14 19.31 19.06 19.11 213,039 +0.16(+0.83%)
Sep 24, 2015 18.78 19.05 18.69 18.95 180,227 +0.04(+0.22%)
Sep 23, 2015 18.69 18.95 18.60 18.91 122,672 +0.27(+1.43%)
Sep 22, 2015 18.67 18.86 18.41 18.65 94,862 -0.22(-1.16%)
Sep 21, 2015 18.87 19.14 18.65 18.86 117,509 +0.14(+0.73%)
Sep 18, 2015 18.22 18.85 18.08 18.73 710,305 +0.18(+0.99%)
Sep 17, 2015 18.98 19.21 18.45 18.54 207,300 -0.42(-2.23%)
Sep 16, 2015 18.78 18.98 18.56 18.97 141,671 +0.19(+1.02%)
Sep 15, 2015 18.39 18.86 18.34 18.78 159,308 +0.38(+2.04%)
Sep 14, 2015 18.32 18.51 18.19 18.40 77,137 +0.08(+0.45%)
Sep 11, 2015 18.30 18.32 18.07 18.32 107,141 -0.03(-0.19%)
Sep 10, 2015 18.22 18.45 18.17 18.35 57,115 +0.12(+0.64%)
Sep 09, 2015 18.43 18.45 18.17 18.24 69,185 -0.04(-0.22%)
Sep 08, 2015 18.13 18.31 17.93 18.28 141,694 +0.38(+2.10%)
Sep 04, 2015 17.81 17.90 17.90 17.90 158,742 -0.13(-0.72%)
Sep 03, 2015 18.00 18.22 18.00 18.03 123,898 +0.07(+0.38%)
Sep 02, 2015 17.87 18.00 17.61 17.96 159,856 +0.28(+1.58%)
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.