Skip to main content

First Interstate Ban (NQ: FIBK )

34.07 -0.37 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 34.34 34.64 34.04 34.07 683,430 -0.37(-1.07%)
Dec 11, 2024 34.41 34.92 34.14 34.44 962,746 +0.49(+1.44%)
Dec 10, 2024 34.26 34.61 33.74 33.95 972,605 -0.31(-0.90%)
Dec 09, 2024 34.57 34.96 34.19 34.26 511,478 -0.20(-0.58%)
Dec 06, 2024 34.53 34.73 34.00 34.46 437,784 +0.18(+0.53%)
Dec 05, 2024 34.47 34.75 34.17 34.28 619,571 -0.22(-0.64%)
Dec 04, 2024 34.36 34.59 34.01 34.50 585,982 +0.19(+0.55%)
Dec 03, 2024 34.70 35.16 34.19 34.31 513,250 -0.60(-1.72%)
Dec 02, 2024 34.85 35.25 34.46 34.91 452,650 -0.06(-0.17%)
Nov 29, 2024 35.81 35.81 34.78 34.97 287,646 -0.38(-1.07%)
Nov 27, 2024 35.57 36.08 35.21 35.35 832,882 -0.06(-0.17%)
Nov 26, 2024 35.97 36.77 35.33 35.41 1,148,545 -0.06(-0.17%)
Nov 25, 2024 34.89 36.19 34.82 35.47 1,081,589 +1.08(+3.14%)
Nov 22, 2024 33.97 34.61 33.85 34.39 621,693 +0.56(+1.66%)
Nov 21, 2024 33.59 34.20 33.42 33.83 386,583 +0.44(+1.32%)
Nov 20, 2024 33.37 33.44 32.76 33.39 478,748 -0.03(-0.09%)
Nov 19, 2024 33.02 33.58 33.02 33.42 582,949 -0.09(-0.27%)
Nov 18, 2024 33.30 33.60 33.10 33.51 494,328 +0.37(+1.12%)
Nov 15, 2024 33.52 33.57 32.70 33.14 373,862 -0.14(-0.42%)
Nov 14, 2024 33.55 33.84 33.08 33.28 329,040 -0.23(-0.69%)
Nov 13, 2024 34.05 34.52 33.45 33.51 549,759 -0.23(-0.68%)
Nov 12, 2024 33.77 34.25 33.64 33.74 619,981 -0.19(-0.56%)
Nov 11, 2024 33.23 34.29 33.23 33.93 527,663 +1.16(+3.54%)
Nov 08, 2024 32.80 33.00 32.27 32.77 471,365 +0.16(+0.49%)
Nov 07, 2024 34.12 34.13 32.54 32.61 1,066,333 -1.84(-5.34%)
Nov 06, 2024 32.98 34.53 32.81 34.45 1,424,560 +4.07(+13.40%)
Nov 05, 2024 29.94 30.42 29.79 30.38 594,962 +0.52(+1.74%)
Nov 04, 2024 30.23 30.34 29.58 29.86 551,500 -0.45(-1.48%)
Nov 01, 2024 30.60 30.70 30.19 30.31 637,558 -0.02(-0.06%)
Oct 31, 2024 30.74 31.09 30.30 30.33 510,809 -0.80(-2.56%)
Oct 30, 2024 30.91 31.70 30.91 31.13 446,768 +0.19(+0.60%)
Oct 29, 2024 30.99 31.18 30.76 30.94 570,125 -0.32(-1.04%)
Oct 28, 2024 30.68 31.37 30.35 31.27 757,763 +0.79(+2.58%)
Oct 25, 2024 30.26 30.87 29.83 30.48 1,030,648 -1.04(-3.31%)
Oct 24, 2024 31.50 31.62 30.86 31.52 649,023 +0.05(+0.16%)
Oct 23, 2024 30.90 31.49 30.90 31.47 549,856 +0.35(+1.14%)
Oct 22, 2024 30.79 31.16 30.69 31.12 378,579 +0.34(+1.12%)
Oct 21, 2024 31.73 31.73 30.69 30.77 566,129 -0.96(-3.01%)
Oct 18, 2024 32.36 32.41 31.69 31.73 645,483 -0.61(-1.89%)
Oct 17, 2024 32.00 32.43 31.79 32.34 466,696 +0.33(+1.05%)
Oct 16, 2024 31.46 32.19 31.40 32.00 538,659 +0.85(+2.72%)
Oct 15, 2024 30.73 31.73 30.48 31.16 567,039 +0.66(+2.16%)
Oct 14, 2024 30.30 30.73 30.15 30.50 337,471 +0.20(+0.65%)
Oct 11, 2024 29.49 30.40 29.36 30.30 654,903 +1.07(+3.67%)
Oct 10, 2024 29.34 29.34 28.68 29.23 689,731 +0.07(+0.24%)
Oct 09, 2024 28.77 29.37 28.77 29.16 454,709 +0.29(+0.99%)
Oct 08, 2024 29.11 29.11 28.81 28.87 295,716 -0.17(-0.58%)
Oct 07, 2024 29.20 29.27 28.87 29.04 296,032 -0.34(-1.17%)
Oct 04, 2024 29.71 29.84 29.29 29.38 352,370 +0.31(+1.05%)
Oct 03, 2024 28.77 29.23 28.67 29.08 411,814 +0.10(+0.34%)
Oct 02, 2024 29.12 29.47 28.86 28.98 350,552 -0.11(-0.37%)
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.