First Interstate Ban (NQ: FIBK )

40.07 USD -0.77 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 40.99 41.28 39.95 40.07 269,332 -0.77(-1.89%)
Dec 02, 2021 39.95 41.29 39.85 40.84 293,249 +1.20(+3.03%)
Dec 01, 2021 41.26 42.17 39.61 39.64 496,364 -1.16(-2.84%)
Nov 30, 2021 40.40 41.06 40.00 40.80 680,984 -0.12(-0.29%)
Nov 29, 2021 41.05 41.32 39.77 40.92 479,013 +0.33(+0.81%)
Nov 26, 2021 41.62 41.62 39.77 40.59 247,872 -2.37(-5.52%)
Nov 24, 2021 43.26 43.40 42.90 42.96 154,717 -0.51(-1.17%)
Nov 23, 2021 43.95 44.15 43.27 43.47 548,434 -0.28(-0.64%)
Nov 22, 2021 43.80 45.20 43.69 43.75 330,950 +0.33(+0.76%)
Nov 19, 2021 43.05 43.76 42.33 43.42 295,301 -0.09(-0.21%)
Nov 18, 2021 43.66 43.78 43.49 43.51 343,559 -0.15(-0.34%)
Nov 17, 2021 43.78 43.98 43.05 43.66 308,202 -0.26(-0.59%)
Nov 16, 2021 43.65 44.00 43.30 43.92 289,958 +0.27(+0.62%)
Nov 15, 2021 43.31 43.67 43.09 43.65 274,774 +0.44(+1.02%)
Nov 12, 2021 43.23 43.64 42.87 43.21 180,840 -0.29(-0.67%)
Nov 11, 2021 43.00 43.60 42.75 43.50 251,522 +0.62(+1.45%)
Nov 10, 2021 42.83 42.88 213,179 +0.10(+0.23%)
Nov 09, 2021 43.00 43.14 42.62 42.78 243,535 -0.52(-1.20%)
Nov 08, 2021 43.38 43.86 43.17 43.30 186,483 +0.08(+0.19%)
Nov 05, 2021 42.70 43.65 42.70 43.22 347,623 +0.33(+0.77%)
Nov 04, 2021 43.31 43.31 42.30 42.89 283,010 -0.53(-1.22%)
Nov 03, 2021 41.83 43.82 41.83 43.42 329,621 +1.30(+3.09%)
Nov 02, 2021 42.73 42.79 42.07 42.12 286,955 -0.59(-1.38%)
Nov 01, 2021 41.75 42.78 41.57 42.71 349,583 +1.14(+2.74%)
Oct 29, 2021 42.45 42.77 41.40 41.57 634,006 -1.01(-2.37%)
Oct 28, 2021 42.54 43.04 42.16 42.58 396,221 +0.07(+0.16%)
Oct 27, 2021 43.00 42.94 41.70 42.51 590,114 +0.42(+1.00%)
Oct 26, 2021 42.81 42.09 342,044 -0.60(-1.41%)
Oct 25, 2021 42.56 42.76 42.15 42.69 237,082 +0.43(+1.02%)
Oct 22, 2021 41.59 42.35 42.26 285,365 +0.81(+1.95%)
Oct 21, 2021 41.67 41.72 41.10 41.45 245,119 -0.17(-0.41%)
Oct 20, 2021 40.69 41.64 40.53 41.62 339,458 +0.95(+2.34%)
Oct 19, 2021 40.68 40.72 40.13 40.67 203,102 +0.14(+0.35%)
Oct 18, 2021 40.54 41.07 40.44 40.53 209,108 -0.18(-0.44%)
Oct 15, 2021 41.71 41.94 40.71 40.71 367,012 -0.50(-1.21%)
Oct 14, 2021 41.35 41.35 40.85 41.21 256,348 +0.37(+0.91%)
Oct 13, 2021 41.92 42.08 40.64 40.84 447,234 -1.11(-2.65%)
Oct 12, 2021 41.70 42.16 41.22 41.95 518,006 +0.20(+0.48%)
Oct 11, 2021 42.50 42.68 41.74 41.75 407,635 -0.41(-0.97%)
Oct 08, 2021 42.31 42.89 41.98 42.16 326,223 -0.13(-0.31%)
Oct 07, 2021 43.03 43.17 41.88 42.29 719,346 +0.08(+0.19%)
Oct 06, 2021 42.01 42.28 41.02 42.21 522,511 -0.24(-0.57%)
Oct 05, 2021 41.72 42.57 41.32 42.45 651,361 +0.81(+1.95%)
Oct 04, 2021 40.75 41.95 40.75 41.64 819,514 +0.98(+2.41%)
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.