Skip to main content

First Interstate Ban (NQ: FIBK )

29.17 -0.08 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.41 29.60 29.06 29.17 727,542 -0.08(-0.27%)
Jul 11, 2024 29.21 29.62 28.97 29.25 923,103 +0.64(+2.24%)
Jul 10, 2024 27.70 28.63 27.58 28.61 421,258 +0.90(+3.25%)
Jul 09, 2024 27.09 27.76 27.00 27.71 569,956 +0.52(+1.91%)
Jul 08, 2024 27.42 27.55 27.02 27.19 536,069 +0.08(+0.30%)
Jul 05, 2024 27.56 27.75 27.08 27.11 397,567 -0.60(-2.17%)
Jul 03, 2024 28.04 28.05 27.63 27.71 580,754 -0.25(-0.89%)
Jul 02, 2024 27.43 28.02 27.19 27.96 465,063 +0.53(+1.93%)
Jul 01, 2024 27.56 27.86 27.25 27.43 675,353 -0.34(-1.22%)
Jun 28, 2024 27.07 27.87 26.96 27.77 1,374,286 +1.05(+3.93%)
Jun 27, 2024 26.39 26.76 26.29 26.72 555,912 +0.33(+1.25%)
Jun 26, 2024 26.12 26.65 26.01 26.39 710,203 +0.10(+0.38%)
Jun 25, 2024 26.78 26.94 26.28 26.29 572,706 -0.66(-2.45%)
Jun 24, 2024 26.24 27.07 26.03 26.95 722,793 +0.96(+3.69%)
Jun 21, 2024 25.90 26.14 25.66 25.99 1,352,275 +0.03(+0.12%)
Jun 20, 2024 25.74 26.10 25.74 25.96 702,264 +0.03(+0.12%)
Jun 18, 2024 25.73 26.18 25.63 25.93 848,380 +0.15(+0.58%)
Jun 17, 2024 25.28 25.81 24.97 25.78 588,493 +0.55(+2.18%)
Jun 14, 2024 25.25 25.80 25.07 25.23 571,629 -0.76(-2.92%)
Jun 13, 2024 26.00 26.10 25.55 25.99 636,728 -0.06(-0.23%)
Jun 12, 2024 26.10 26.51 25.78 26.05 568,035 +0.79(+3.13%)
Jun 11, 2024 25.31 25.42 25.09 25.26 604,380 -0.26(-1.02%)
Jun 10, 2024 25.93 26.05 25.45 25.52 432,802 -0.62(-2.37%)
Jun 07, 2024 25.86 26.19 25.86 26.14 347,483 -0.06(-0.23%)
Jun 06, 2024 25.96 26.28 25.81 26.20 330,774 +0.12(+0.46%)
Jun 05, 2024 26.20 26.23 25.91 26.08 314,993 +0.13(+0.50%)
Jun 04, 2024 26.00 26.20 25.93 25.95 503,793 -0.28(-1.07%)
Jun 03, 2024 26.74 26.76 26.08 26.23 578,416 -0.31(-1.17%)
May 31, 2024 26.62 26.90 26.27 26.54 884,605 +0.03(+0.11%)
May 30, 2024 26.52 26.99 26.13 26.51 353,294 +0.44(+1.69%)
May 29, 2024 26.00 26.16 25.67 26.07 493,358 -0.43(-1.62%)
May 28, 2024 27.23 27.23 26.45 26.50 647,296 -0.61(-2.25%)
May 24, 2024 27.29 27.34 26.73 27.11 790,546 +0.00(+0.00%)
May 23, 2024 27.77 27.77 26.96 27.11 514,216 -0.65(-2.34%)
May 22, 2024 27.83 27.84 27.53 27.76 492,479 -0.13(-0.47%)
May 21, 2024 27.58 27.98 27.58 27.89 334,244 +0.17(+0.61%)
May 20, 2024 28.00 28.07 27.70 27.72 399,046 -0.17(-0.61%)
May 17, 2024 27.70 28.21 27.61 27.89 446,116 +0.24(+0.87%)
May 16, 2024 27.66 28.11 27.61 27.65 353,468 -0.21(-0.75%)
May 15, 2024 28.02 28.12 27.66 27.86 447,963 +0.28(+1.02%)
May 14, 2024 27.85 27.90 27.44 27.58 702,570 +0.07(+0.25%)
May 13, 2024 27.95 28.01 27.51 27.51 374,711 -0.24(-0.86%)
May 10, 2024 27.82 27.85 27.54 27.75 546,545 +0.02(+0.07%)
May 09, 2024 27.88 27.93 27.63 27.73 523,465 -0.13(-0.47%)
May 08, 2024 27.14 27.87 27.11 27.86 425,727 +0.21(+0.76%)
May 07, 2024 27.86 27.99 27.64 27.65 453,930 -0.12(-0.43%)
May 06, 2024 27.99 28.04 27.75 27.77 479,239 +0.13(+0.47%)
May 03, 2024 27.82 27.94 27.45 27.64 682,010 +0.22(+0.80%)
May 02, 2024 27.31 27.58 27.19 27.42 524,700 +0.42(+1.57%)
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.