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 (%)
Feb 28, 2018 29.47 29.50 28.92 28.95 412,519 -0.29(-1.00%)
Feb 27, 2018 29.54 29.98 29.21 29.25 202,829 -0.40(-1.36%)
Feb 26, 2018 30.02 30.02 29.39 29.65 246,566 +0.04(+0.12%)
Feb 23, 2018 29.58 29.80 29.32 29.61 306,379 +0.18(+0.62%)
Feb 22, 2018 29.43 657,455 -0.66(-2.19%)
Feb 21, 2018 29.61 30.38 29.61 30.09 217,161 +0.48(+1.61%)
Feb 20, 2018 29.98 30.34 29.50 29.61 213,432 -0.51(-1.70%)
Feb 16, 2018 30.13 30.13 30.13 0 +0.22(+0.74%)
Feb 15, 2018 30.05 30.23 29.78 29.91 200,736 +0.00(+0.00%)
Feb 14, 2018 29.17 29.98 29.17 29.91 186,677 +0.55(+1.87%)
Feb 13, 2018 28.95 29.54 28.95 29.36 290,914 +0.11(+0.38%)
Feb 12, 2018 29.47 29.58 28.95 29.25 242,779 -0.11(-0.37%)
Feb 09, 2018 28.88 29.47 28.77 29.36 377,237 +0.79(+2.77%)
Feb 08, 2018 29.73 29.73 28.56 28.56 320,283 -1.02(-3.44%)
Feb 07, 2018 29.07 29.76 29.07 29.58 238,051 +0.44(+1.50%)
Feb 06, 2018 28.45 29.51 27.73 29.15 479,583 -0.29(-0.99%)
Feb 05, 2018 29.98 30.49 29.07 29.44 204,205 -0.91(-3.00%)
Feb 02, 2018 30.53 30.86 30.09 30.35 290,648 -0.33(-1.07%)
Feb 01, 2018 30.46 30.67 30.24 30.67 284,265 +0.22(+0.72%)
Jan 31, 2018 30.27 30.97 30.02 30.46 332,091 +0.22(+0.72%)
Jan 30, 2018 30.24 30.38 30.06 30.24 178,655 -0.18(-0.60%)
Jan 29, 2018 30.57 30.93 30.38 30.42 144,886 -0.18(-0.59%)
Jan 26, 2018 30.64 30.64 30.35 30.60 176,434 +0.04(+0.12%)
Jan 25, 2018 30.86 30.86 30.38 30.57 158,484 -0.11(-0.36%)
Jan 24, 2018 31.11 31.18 30.57 30.67 143,343 -0.29(-0.94%)
Jan 23, 2018 31.04 31.18 30.64 30.97 121,128 -0.18(-0.58%)
Jan 22, 2018 30.93 31.18 30.83 31.15 173,536 +0.15(+0.47%)
Jan 19, 2018 30.53 31.07 30.16 31.00 126,807 +0.44(+1.43%)
Jan 18, 2018 30.86 30.93 30.51 30.57 130,489 -0.29(-0.94%)
Jan 17, 2018 30.75 30.90 30.46 30.86 157,194 +0.29(+0.95%)
Jan 16, 2018 31.15 31.18 30.46 30.57 181,730 -0.33(-1.06%)
Jan 12, 2018 30.89 30.89 30.89 0 +0.29(+0.95%)
Jan 11, 2018 30.24 30.64 30.09 30.60 199,811 +0.47(+1.57%)
Jan 10, 2018 29.76 30.46 29.73 30.13 179,816 +0.40(+1.35%)
Jan 09, 2018 29.69 30.09 29.58 29.73 381,747 +0.33(+1.11%)
Jan 08, 2018 29.62 29.62 29.26 29.40 162,781 -0.29(-0.98%)
Jan 05, 2018 29.55 29.71 29.18 29.69 207,040 +0.36(+1.24%)
Jan 04, 2018 29.29 29.73 29.15 29.33 210,944 +0.29(+1.00%)
Jan 03, 2018 29.29 29.29 28.93 29.04 179,505 -0.22(-0.75%)
Jan 02, 2018 29.51 29.15 28.97 29.26 276,768 +0.11(+0.37%)
Dec 29, 2017 29.15 29.15 29.15 0 -0.64(-2.14%)
Dec 28, 2017 29.66 29.80 29.47 29.78 163,402 +0.24(+0.80%)
Dec 27, 2017 29.80 29.84 29.47 29.55 225,305 -0.25(-0.85%)
Dec 26, 2017 29.76 29.98 29.55 29.80 238,449 -0.11(-0.37%)
Dec 22, 2017 29.98 30.01 29.80 29.91 216,770 -0.04(-0.12%)
Dec 21, 2017 29.66 30.02 29.47 29.95 210,319 +0.47(+1.60%)
Dec 20, 2017 29.73 29.75 29.29 29.47 403,722 +0.07(+0.25%)
Dec 19, 2017 29.55 29.66 29.22 29.40 350,791 -0.07(-0.25%)
Dec 18, 2017 29.18 29.55 29.15 29.47 477,373 +0.66(+2.27%)
Dec 15, 2017 28.31 29.29 28.16 28.82 557,202 +0.58(+2.06%)
Dec 14, 2017 28.82 29.00 28.13 28.24 452,272 -0.36(-1.27%)
Dec 13, 2017 28.96 29.15 28.58 28.60 246,150 -0.33(-1.13%)
Dec 12, 2017 28.67 29.04 28.42 28.93 323,530 +0.29(+1.02%)
Dec 11, 2017 28.71 28.96 28.51 28.64 384,155 -0.15(-0.51%)
Dec 08, 2017 29.04 29.22 28.70 28.78 362,235 -0.07(-0.25%)
Dec 07, 2017 28.45 28.87 28.44 28.86 338,864 +0.40(+1.41%)
Dec 06, 2017 28.64 28.96 28.42 28.45 169,017 -0.15(-0.51%)
Dec 05, 2017 29.18 29.51 28.60 28.60 395,428 -0.55(-1.87%)
Dec 04, 2017 29.47 28.89 29.15 413,647 +0.40(+1.39%)
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.