First Interstate Ban (NQ: FIBK )

27.23 -0.40 (-1.45%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 36.48 36.75 35.57 35.72 737,823 -0.87(-2.37%)
Oct 28, 2021 36.55 36.98 36.23 36.59 461,101 +0.06(+0.16%)
Oct 27, 2021 36.95 36.90 35.83 36.53 686,744 +0.36(+1.00%)
Oct 26, 2021 36.79 36.17 398,053 -0.52(-1.41%)
Oct 25, 2021 36.57 36.74 36.22 36.68 275,903 +0.37(+1.02%)
Oct 22, 2021 35.74 36.39 36.31 332,093 +0.70(+1.95%)
Oct 21, 2021 35.81 35.85 35.32 35.62 285,257 -0.15(-0.41%)
Oct 20, 2021 34.96 35.78 34.83 35.76 395,043 +0.82(+2.34%)
Oct 19, 2021 34.96 34.99 34.48 34.95 236,359 +0.12(+0.35%)
Oct 18, 2021 34.84 35.29 34.75 34.83 243,349 -0.15(-0.44%)
Oct 15, 2021 35.84 36.04 34.98 34.98 427,109 -0.43(-1.21%)
Oct 14, 2021 35.53 35.53 35.11 35.41 298,324 +0.32(+0.91%)
Oct 13, 2021 36.02 36.16 34.92 35.09 520,468 -0.95(-2.65%)
Oct 12, 2021 35.83 36.23 35.42 36.05 602,829 +0.17(+0.48%)
Oct 11, 2021 36.52 36.67 35.87 35.88 474,384 -0.35(-0.97%)
Oct 08, 2021 36.36 36.85 36.07 36.23 379,641 -0.11(-0.31%)
Oct 07, 2021 36.98 37.10 35.99 36.34 837,138 +0.07(+0.19%)
Oct 06, 2021 36.10 36.33 35.25 36.27 608,071 -0.21(-0.57%)
Oct 05, 2021 35.85 36.58 35.51 36.48 758,020 +0.70(+1.95%)
Oct 04, 2021 35.02 36.05 35.02 35.78 953,708 +0.84(+2.41%)
Oct 01, 2021 34.72 35.35 34.35 34.94 672,427 +0.30(+0.87%)
Sep 30, 2021 34.61 35.20 34.16 34.64 909,702 +0.29(+0.85%)
Sep 29, 2021 34.15 34.52 33.98 34.35 601,713 +0.03(+0.08%)
Sep 28, 2021 34.73 34.88 34.12 34.32 523,143 -0.06(-0.18%)
Sep 27, 2021 33.74 34.61 33.56 34.38 1,021,174 +0.95(+2.85%)
Sep 24, 2021 32.96 33.81 32.82 33.43 523,568 +0.34(+1.04%)
Sep 23, 2021 32.73 33.62 32.58 33.08 559,766 +0.65(+2.01%)
Sep 22, 2021 32.83 33.17 32.36 32.43 576,815 -0.23(-0.71%)
Sep 21, 2021 32.83 33.05 32.42 32.66 1,075,061 -0.08(-0.24%)
Sep 20, 2021 32.70 33.01 32.00 32.74 1,074,743 -0.55(-1.65%)
Sep 17, 2021 32.58 34.08 32.58 33.29 2,453,324 -0.37(-1.10%)
Sep 16, 2021 34.78 35.55 33.36 33.66 2,858,333 -2.71(-7.44%)
Sep 15, 2021 36.27 36.56 35.84 36.37 167,678 +0.28(+0.79%)
Sep 14, 2021 36.17 36.18 35.34 36.08 332,668 +0.00(+0.00%)
Sep 13, 2021 35.66 36.08 35.39 36.08 213,760 +0.62(+1.74%)
Sep 10, 2021 36.09 36.09 35.35 35.46 164,713 -0.50(-1.39%)
Sep 09, 2021 35.78 36.24 35.71 35.96 171,786 +0.10(+0.29%)
Sep 08, 2021 36.26 36.40 35.79 35.86 115,332 -0.60(-1.65%)
Sep 07, 2021 37.02 37.32 36.45 36.46 132,963 -0.45(-1.21%)
Sep 03, 2021 37.32 37.32 36.74 36.91 111,769 -0.26(-0.69%)
Sep 02, 2021 37.80 37.96 37.16 37.16 180,539 -0.71(-1.88%)
Sep 01, 2021 38.06 38.06 37.26 37.88 102,421 +0.02(+0.05%)
Aug 31, 2021 37.79 38.11 37.16 37.86 188,984 +0.29(+0.78%)
Aug 30, 2021 39.00 39.00 37.42 37.57 143,531 -1.44(-3.68%)
Aug 27, 2021 37.83 39.00 37.59 39.00 254,879 +1.32(+3.51%)
Aug 26, 2021 38.38 38.52 37.61 37.68 192,443 -0.57(-1.48%)
Aug 25, 2021 38.51 38.92 38.17 38.25 155,973 -0.30(-0.78%)
Aug 24, 2021 38.95 39.10 38.51 38.55 129,171 -0.46(-1.17%)
Aug 23, 2021 39.36 39.36 38.96 39.00 139,441 -0.08(-0.20%)
Aug 20, 2021 38.05 39.12 38.04 39.08 113,509 +0.91(+2.39%)
Aug 19, 2021 38.44 38.80 37.83 38.17 141,923 -0.46(-1.18%)
Aug 18, 2021 38.31 38.99 38.16 38.63 156,272 +0.13(+0.33%)
Aug 17, 2021 38.48 38.64 37.97 38.50 97,789 -0.23(-0.60%)
Aug 16, 2021 38.08 38.77 37.65 38.73 154,611 +0.34(+0.90%)
Aug 13, 2021 38.91 39.22 38.24 38.38 118,049 -0.48(-1.24%)
Aug 12, 2021 39.45 39.45 38.50 38.87 131,837 -0.53(-1.35%)
Aug 11, 2021 38.52 39.40 38.18 39.40 137,599 +0.94(+2.44%)
Aug 10, 2021 37.80 38.46 37.68 38.46 137,972 +0.60(+1.59%)
Aug 09, 2021 37.76 38.30 37.48 37.86 217,552 -0.06(-0.16%)
Aug 06, 2021 37.54 38.33 37.51 37.92 146,830 +0.87(+2.34%)
Aug 05, 2021 36.43 37.06 36.35 37.05 118,746 +0.65(+1.78%)
Aug 04, 2021 35.53 36.64 35.53 36.41 175,039 -0.07(-0.19%)
Aug 03, 2021 35.70 36.53 35.41 36.47 202,260 +0.94(+2.66%)
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.