Skip to main content

First Interstate Ban (NQ: FIBK )

26.95 +0.86 (+3.28%)
Streaming Delayed Price Updated: 12:50 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 26.05 26.16 25.51 26.09 769,475 -0.23(-0.87%)
Feb 29, 2024 26.58 26.88 26.15 26.32 849,086 +0.31(+1.19%)
Feb 28, 2024 26.05 26.55 26.00 26.01 541,421 -0.39(-1.48%)
Feb 27, 2024 26.59 26.87 26.20 26.40 527,717 +0.00(+0.00%)
Feb 26, 2024 26.63 27.00 26.19 26.40 702,795 -0.28(-1.05%)
Feb 23, 2024 26.62 27.30 26.37 26.68 930,141 +0.02(+0.08%)
Feb 22, 2024 25.99 26.80 25.99 26.66 1,030,600 +0.54(+2.07%)
Feb 21, 2024 26.00 26.33 25.80 26.12 697,586 -0.05(-0.19%)
Feb 20, 2024 25.96 26.51 25.96 26.17 786,676 -0.13(-0.49%)
Feb 16, 2024 26.49 26.67 25.99 26.30 727,636 -0.48(-1.79%)
Feb 15, 2024 25.76 26.92 25.60 26.78 723,962 +1.33(+5.23%)
Feb 14, 2024 25.18 25.46 24.76 25.45 1,159,987 +0.58(+2.33%)
Feb 13, 2024 25.46 25.72 24.49 24.87 1,178,751 -1.65(-6.22%)
Feb 12, 2024 25.55 26.59 25.44 26.52 1,215,234 +0.98(+3.84%)
Feb 09, 2024 25.37 25.75 24.70 25.54 1,228,197 +0.12(+0.47%)
Feb 08, 2024 25.00 25.79 25.00 25.42 1,051,187 +0.12(+0.47%)
Feb 07, 2024 25.77 25.85 24.95 25.30 1,434,802 -0.46(-1.79%)
Feb 06, 2024 25.63 25.95 25.54 25.76 642,441 +0.15(+0.57%)
Feb 05, 2024 25.51 25.89 25.10 25.61 1,717,474 -0.31(-1.21%)
Feb 02, 2024 25.36 26.14 25.36 25.93 924,254 -0.02(-0.08%)
Feb 01, 2024 26.98 27.19 25.10 25.95 980,601 -1.07(-3.96%)
Jan 31, 2024 28.37 28.37 26.95 27.02 1,875,726 -1.64(-5.72%)
Jan 30, 2024 28.68 28.97 28.55 28.66 593,620 -0.21(-0.71%)
Jan 29, 2024 28.27 28.86 28.24 28.86 679,440 +0.63(+2.23%)
Jan 26, 2024 28.35 28.54 27.83 28.24 656,987 +0.27(+0.98%)
Jan 25, 2024 28.96 29.07 27.79 27.96 1,530,055 -0.62(-2.16%)
Jan 24, 2024 28.81 29.08 28.52 28.58 442,999 -0.03(-0.10%)
Jan 23, 2024 29.24 29.43 28.26 28.61 704,058 -0.41(-1.42%)
Jan 22, 2024 28.88 29.20 28.67 29.02 491,254 +0.42(+1.48%)
Jan 19, 2024 28.23 28.71 27.85 28.60 527,598 +0.55(+1.96%)
Jan 18, 2024 27.93 28.28 27.78 28.05 444,680 +0.17(+0.60%)
Jan 17, 2024 27.35 28.23 27.35 27.88 681,957 -0.10(-0.35%)
Jan 16, 2024 27.98 28.38 27.90 27.98 584,614 -0.56(-1.96%)
Jan 12, 2024 29.35 29.49 28.24 28.54 526,756 -0.53(-1.82%)
Jan 11, 2024 29.12 29.30 28.45 29.07 596,154 -0.44(-1.50%)
Jan 10, 2024 29.31 29.51 29.06 29.51 411,357 +0.03(+0.10%)
Jan 09, 2024 29.29 29.62 29.06 29.48 569,190 -0.28(-0.96%)
Jan 08, 2024 29.54 29.85 29.27 29.77 720,876 +0.13(+0.43%)
Jan 05, 2024 29.47 30.31 29.47 29.64 660,834 -0.08(-0.26%)
Jan 04, 2024 29.88 30.18 29.70 29.72 338,220 -0.06(-0.20%)
Jan 03, 2024 30.45 30.45 29.64 29.78 566,197 -0.90(-2.94%)
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.