First Interstate Ban (NQ: FIBK )

32.01 +1.07 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.36 34.72 34.29 34.53 231,851 +0.06(+0.17%)
Dec 30, 2021 34.69 35.16 34.41 34.47 318,293 -0.14(-0.42%)
Dec 29, 2021 34.41 34.78 34.14 34.62 346,162 +0.26(+0.77%)
Dec 28, 2021 33.77 34.53 33.73 34.35 497,384 +0.59(+1.76%)
Dec 27, 2021 33.19 33.81 33.00 33.76 331,774 +0.55(+1.66%)
Dec 23, 2021 33.33 33.67 32.98 33.21 429,061 +0.09(+0.28%)
Dec 22, 2021 32.81 33.17 32.56 33.12 340,794 +0.21(+0.65%)
Dec 21, 2021 32.71 33.28 32.69 32.90 562,353 +0.51(+1.57%)
Dec 20, 2021 32.41 33.02 31.87 32.39 571,283 -0.65(-1.98%)
Dec 17, 2021 34.01 34.11 32.41 33.05 1,926,519 -1.39(-4.05%)
Dec 16, 2021 34.31 35.10 34.07 34.44 412,645 +0.40(+1.18%)
Dec 15, 2021 34.64 34.85 33.97 34.04 597,644 -0.22(-0.64%)
Dec 14, 2021 33.54 34.92 33.32 34.26 535,967 +0.75(+2.23%)
Dec 13, 2021 33.77 34.12 33.09 33.51 482,822 -0.41(-1.20%)
Dec 10, 2021 34.09 34.31 33.71 33.92 356,520 +0.03(+0.07%)
Dec 09, 2021 34.39 34.49 33.80 33.90 370,269 -0.70(-2.04%)
Dec 08, 2021 34.88 35.15 34.38 34.60 358,686 -0.12(-0.34%)
Dec 07, 2021 35.71 35.88 34.50 34.72 394,775 -0.79(-2.22%)
Dec 06, 2021 34.51 35.71 34.45 35.51 448,568 +1.49(+4.37%)
Dec 03, 2021 34.80 35.05 33.92 34.02 317,193 -0.65(-1.89%)
Dec 02, 2021 33.92 35.06 33.84 34.68 345,360 +1.02(+3.03%)
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.