Skip to main content

First Interstate Ban (NQ: FIBK )

29.49 -0.35 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 29.65 29.72 29.32 29.49 291,512 -0.35(-1.17%)
Oct 04, 2024 30.17 30.30 29.74 29.84 346,990 +0.31(+1.05%)
Oct 03, 2024 29.22 29.68 29.11 29.53 405,526 +0.10(+0.34%)
Oct 02, 2024 29.57 29.93 29.31 29.43 345,200 -0.11(-0.37%)
Oct 01, 2024 30.16 30.32 29.19 29.54 796,916 -1.14(-3.72%)
Sep 30, 2024 30.30 30.94 30.21 30.68 266,703 +0.31(+1.02%)
Sep 27, 2024 30.54 30.70 30.20 30.37 467,830 +0.15(+0.50%)
Sep 26, 2024 30.27 30.43 29.95 30.22 361,757 +0.43(+1.44%)
Sep 25, 2024 30.55 30.55 29.74 29.79 360,196 -0.63(-2.07%)
Sep 24, 2024 30.91 31.14 30.25 30.42 505,815 -0.44(-1.43%)
Sep 23, 2024 31.09 31.24 30.58 30.86 468,588 -0.12(-0.39%)
Sep 20, 2024 31.75 31.94 30.84 30.98 2,390,538 -1.03(-3.22%)
Sep 19, 2024 31.67 32.11 31.09 32.01 684,457 +1.07(+3.46%)
Sep 18, 2024 30.84 32.15 30.44 30.94 505,031 +0.14(+0.45%)
Sep 17, 2024 30.83 31.36 30.38 30.80 543,888 +0.29(+0.95%)
Sep 16, 2024 30.20 30.80 29.84 30.51 345,432 +0.31(+1.03%)
Sep 13, 2024 29.62 30.23 29.55 30.20 344,908 +1.06(+3.64%)
Sep 12, 2024 29.09 29.21 28.74 29.14 292,338 +0.07(+0.24%)
Sep 11, 2024 29.10 29.16 28.25 29.07 364,741 -0.35(-1.19%)
Sep 10, 2024 29.72 29.80 28.69 29.42 339,490 -0.26(-0.88%)
Sep 09, 2024 29.47 29.96 29.30 29.68 468,536 +0.32(+1.09%)
Sep 06, 2024 29.95 30.14 29.10 29.36 453,843 -0.54(-1.81%)
Sep 05, 2024 30.39 30.40 29.73 29.90 266,664 -0.18(-0.60%)
Sep 04, 2024 30.47 30.58 29.67 30.08 659,074 -0.45(-1.47%)
Sep 03, 2024 30.71 31.23 30.49 30.53 525,436 -0.52(-1.67%)
Aug 30, 2024 30.88 31.10 30.56 31.05 398,070 +0.36(+1.17%)
Aug 29, 2024 31.35 31.37 30.67 30.69 515,741 -0.43(-1.38%)
Aug 28, 2024 30.50 31.30 30.42 31.12 462,561 +0.34(+1.10%)
Aug 27, 2024 30.60 30.86 30.34 30.78 409,788 +0.04(+0.13%)
Aug 26, 2024 31.02 31.06 30.66 30.74 353,334 +0.01(+0.03%)
Aug 23, 2024 29.23 31.10 29.23 30.73 521,926 +1.57(+5.38%)
Aug 22, 2024 28.98 29.38 28.85 29.16 233,727 +0.09(+0.31%)
Aug 21, 2024 29.08 29.10 28.70 29.07 213,968 +0.22(+0.76%)
Aug 20, 2024 29.53 29.53 28.76 28.85 295,359 -0.74(-2.50%)
Aug 19, 2024 29.25 29.63 29.18 29.59 366,490 +0.32(+1.09%)
Aug 16, 2024 28.85 29.62 28.85 29.27 496,350 +0.38(+1.32%)
Aug 15, 2024 28.78 29.31 28.68 28.89 312,302 +0.78(+2.77%)
Aug 14, 2024 28.44 28.49 27.91 28.11 391,392 -0.24(-0.85%)
Aug 13, 2024 28.42 28.57 27.86 28.35 339,321 +0.29(+1.03%)
Aug 12, 2024 28.57 29.14 27.78 28.06 473,887 -0.22(-0.78%)
Aug 09, 2024 28.35 28.51 28.00 28.28 365,708 -0.16(-0.56%)
Aug 08, 2024 28.14 28.44 27.81 28.44 722,016 +0.83(+3.01%)
Aug 07, 2024 28.07 28.26 27.51 27.61 523,719 -0.01(-0.04%)
Aug 06, 2024 27.80 28.24 27.54 27.62 428,765 -0.16(-0.58%)
Aug 05, 2024 27.15 28.36 26.62 27.78 745,243 -0.52(-1.84%)
Aug 02, 2024 28.20 28.61 27.59 28.30 957,332 -0.92(-3.16%)
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.