Register to chat with like-minded investors on our interactive forums.
FIBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 27.51 | -0.24 | -0.86% | 27.95 | 28.01 | 27.51 | 374,711 |
| May 10 2024 | 27.75 | 0.02 | 0.07% | 27.82 | 27.85 | 27.54 | 546,545 |
| May 09 2024 | 27.73 | -0.13 | -0.47% | 27.88 | 27.93 | 27.63 | 523,464 |
| May 08 2024 | 27.86 | 0.21 | 0.76% | 27.14 | 27.87 | 27.1123 | 425,727 |
| May 07 2024 | 27.65 | -0.12 | -0.43% | 27.86 | 27.99 | 27.64 | 453,930 |
| May 06 2024 | 27.77 | 0.13 | 0.47% | 27.99 | 28.04 | 27.75 | 479,239 |
| May 03 2024 | 27.64 | -0.25 | -0.90% | 27.82 | 27.94 | 27.45 | 682,010 |
| May 02 2024 | 27.89 | 0.43 | 1.57% | 27.78 | 28.05 | 27.66 | 515,858 |
| May 01 2024 | 27.46 | 0.76 | 2.85% | 26.94 | 27.93 | 26.905 | 931,974 |
| Apr 30 2024 | 26.70 | -0.39 | -1.44% | 26.75 | 27.04 | 26.65 | 541,086 |
| Apr 29 2024 | 27.09 | 0.09 | 0.33% | 27.46 | 27.61 | 27.08 | 624,205 |
| Apr 26 2024 | 27.00 | 0.05 | 0.19% | 27.07 | 27.45 | 26.88 | 511,803 |
| Apr 25 2024 | 26.95 | 0.38 | 1.43% | 26.425 | 27.05 | 26.215 | 1,292,907 |
| Apr 24 2024 | 26.57 | 0.05 | 0.19% | 26.22 | 26.61 | 26.125 | 672,343 |
| Apr 23 2024 | 26.52 | 0.41 | 1.57% | 25.98 | 26.71 | 25.96 | 571,154 |
| Apr 22 2024 | 26.11 | 0.51 | 1.99% | 25.83 | 26.25 | 25.4901 | 654,615 |
| Apr 19 2024 | 25.60 | 0.90 | 3.64% | 24.56 | 25.63 | 24.545 | 655,373 |
| Apr 18 2024 | 24.70 | 0.26 | 1.06% | 24.46 | 24.83 | 24.36 | 401,920 |
| Apr 17 2024 | 24.44 | 0.07 | 0.29% | 24.72 | 24.87 | 24.44 | 499,283 |
| Apr 16 2024 | 24.37 | -0.49 | -1.97% | 24.64 | 24.64 | 24.16 | 612,701 |
| Apr 15 2024 | 24.86 | 0.02 | 0.08% | 25.03 | 25.26 | 24.645 | 516,671 |
| Apr 12 2024 | 24.84 | -0.25 | -1.00% | 24.82 | 25.09 | 24.53 | 715,765 |
| Apr 11 2024 | 25.09 | 0.12 | 0.48% | 25.18 | 25.33 | 24.79 | 899,726 |
| Apr 10 2024 | 24.97 | -2.03 | -7.52% | 26.1341 | 26.165 | 24.83 | 966,393 |
| Apr 09 2024 | 27.00 | 0.67 | 2.54% | 26.49 | 27.01 | 26.395 | 577,709 |
| Apr 08 2024 | 26.33 | 0.49 | 1.90% | 25.93 | 26.47 | 25.85 | 435,646 |
| Apr 05 2024 | 25.84 | 0.05 | 0.19% | 25.58 | 25.99 | 25.525 | 744,080 |
| Apr 04 2024 | 25.79 | 0.03 | 0.12% | 26.07 | 26.39 | 25.64 | 574,039 |
| Apr 03 2024 | 25.76 | 0.18 | 0.70% | 25.40 | 25.79 | 25.31 | 601,304 |
| Apr 02 2024 | 25.58 | -0.70 | -2.66% | 26.05 | 26.05 | 25.53 | 667,389 |
| Apr 01 2024 | 26.28 | -0.93 | -3.42% | 27.38 | 27.43 | 26.28 | 680,672 |
| Mar 28 2024 | 27.21 | -0.42 | -1.52% | 27.51 | 27.67 | 27.13 | 920,970 |
| Mar 27 2024 | 27.63 | 1.35 | 5.14% | 26.34 | 27.66 | 26.34 | 713,419 |
| Mar 26 2024 | 26.28 | -0.07 | -0.27% | 26.50 | 26.55 | 25.99 | 606,681 |
| Mar 25 2024 | 26.35 | 0.06 | 0.23% | 26.36 | 26.63 | 26.18 | 739,444 |
| Mar 22 2024 | 26.29 | -0.26 | -0.98% | 26.72 | 26.865 | 26.145 | 892,415 |
| Mar 21 2024 | 26.55 | 0.48 | 1.84% | 26.24 | 26.78 | 26.17 | 921,736 |
| Mar 20 2024 | 26.07 | 0.80 | 3.17% | 25.05 | 26.355 | 25.05 | 1,059,917 |
| Mar 19 2024 | 25.27 | 0.32 | 1.28% | 24.82 | 25.34 | 24.82 | 912,157 |
| Mar 18 2024 | 24.95 | -0.26 | -1.03% | 25.31 | 25.45 | 24.88 | 806,136 |
| Mar 15 2024 | 25.21 | 0.19 | 0.76% | 25.24 | 25.495 | 25.07 | 3,853,626 |
| Mar 14 2024 | 25.02 | -1.05 | -4.03% | 25.98 | 26.075 | 24.94 | 995,646 |
| Mar 13 2024 | 26.07 | -0.23 | -0.87% | 26.20 | 26.72 | 26.035 | 658,817 |
| Mar 12 2024 | 26.30 | -0.40 | -1.50% | 26.56 | 26.7696 | 26.06 | 686,538 |
| Mar 11 2024 | 26.70 | 0.10 | 0.38% | 26.70 | 26.925 | 26.545 | 883,678 |
| Mar 08 2024 | 26.60 | -0.06 | -0.23% | 26.94 | 27.02 | 26.42 | 783,045 |
| Mar 07 2024 | 26.66 | 0.07 | 0.26% | 27.08 | 27.43 | 26.57 | 935,744 |
| Mar 06 2024 | 26.59 | -1.01 | -3.66% | 26.75 | 26.91 | 25.785 | 1,680,809 |
| Mar 05 2024 | 27.60 | 1.07 | 4.03% | 26.33 | 27.64 | 26.15 | 890,501 |
| Mar 04 2024 | 26.53 | 0.44 | 1.69% | 26.57 | 27.21 | 26.36 | 1,228,867 |
| Mar 01 2024 | 26.09 | -0.23 | -0.87% | 26.05 | 26.18 | 25.51 | 761,403 |
| Feb 29 2024 | 26.32 | 0.31 | 1.19% | 26.58 | 26.88 | 26.15 | 849,086 |
| Feb 28 2024 | 26.01 | -0.42 | -1.59% | 26.05 | 26.55 | 26.00 | 541,421 |
| Feb 27 2024 | 26.43 | 0.03 | 0.11% | 26.59 | 26.87 | 26.20 | 527,717 |
| Feb 26 2024 | 26.40 | -0.28 | -1.05% | 26.63 | 27.00 | 26.19 | 702,795 |
| Feb 23 2024 | 26.68 | 0.02 | 0.08% | 26.62 | 27.30 | 26.37 | 930,091 |
| Feb 22 2024 | 26.66 | 0.54 | 2.07% | 25.99 | 26.80 | 25.99 | 1,024,903 |
| Feb 21 2024 | 26.12 | -0.05 | -0.19% | 26.00 | 26.33 | 25.8025 | 697,586 |
| Feb 20 2024 | 26.17 | -0.13 | -0.49% | 25.96 | 26.51 | 25.96 | 786,676 |
| Feb 16 2024 | 26.30 | -0.48 | -1.79% | 26.40 | 26.67 | 25.99 | 725,673 |
| Feb 15 2024 | 26.78 | 1.33 | 5.23% | 25.76 | 26.92 | 25.60 | 723,962 |
| Feb 14 2024 | 25.45 | 0.58 | 2.33% | 25.18 | 25.46 | 24.76 | 1,159,987 |
