FIBK

Historical Stock Prices

$27.73
*  
0.45
1.6%
Get FIBK Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FIBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 27.94 28.06 27.6 27.73 109,215
04/16/2015 28.4 28.44 28.14 28.18 72,501
04/15/2015 27.9 28.46 27.82 28.39 131,062
04/14/2015 28.15 28.15 27.65 27.81 185,250
04/13/2015 27.6 28.19 27.4 28.16 437,291
04/10/2015 27.53 27.71 27.39 27.55 540,072
04/09/2015 27.41 27.56 27.25 27.45 263,904
04/08/2015 27.3 27.58 27.25 27.55 195,042
04/07/2015 27.46 27.78 27.24 27.49 76,187
04/06/2015 27.76 27.76 27.2 27.53 131,306
04/02/2015 27.83 28 27.664 27.89 84,869
04/01/2015 27.78 27.9399 27.42 27.77 71,424
03/31/2015 27.55 27.86 27.48 27.82 65,153
03/30/2015 27.34 27.99 27.29 27.71 99,462
03/27/2015 26.84 27.24 26.61 27.13 83,310
03/26/2015 26.61 26.94 26.15 26.91 65,613
03/25/2015 27.15 27.15 26.62 26.68 56,104
03/24/2015 27.24 27.36 26.99 27.07 66,491
03/23/2015 27.62 27.7 27.1 27.21 90,245
03/20/2015 27.18 27.65 26.76 27.62 154,751
03/19/2015 26.86 27.09 26.49 27.08 72,839
03/18/2015 27.23 27.44 26.62 26.91 154,422
03/17/2015 27.11 27.35 26.445 27.25 120,787
03/16/2015 27.63 27.63 27.14 27.25 102,938
03/13/2015 27.61 27.61 26.94 27.48 59,302
03/12/2015 26.9 27.59 26.64 27.58 89,263
03/11/2015 26.62 26.78 26.38 26.67 66,432
03/10/2015 26.96 26.96 26.6 26.65 89,909
03/09/2015 26.93 27.48 26.92 27.28 72,242
03/06/2015 26.39 27.33 26.39 26.96 185,194
03/05/2015 26.31 26.6 26.06 26.56 93,554
03/04/2015 26.26 26.39 26.12 26.28 133,814
03/03/2015 26.34 26.55 26.16 26.32 143,714
03/02/2015 26.34 26.66 26.23 26.5 145,523
02/27/2015 26.64 26.71 26.38 26.39 85,539
02/26/2015 26.5 26.83 26.41 26.83 67,466
02/25/2015 26.65 26.74 26.5 26.6 70,490
02/24/2015 26.53 27 26.49 26.7 52,258
02/23/2015 26.5 26.57 26.07 26.56 85,641
02/20/2015 26.52 26.65 26 26.63 82,023
02/19/2015 26.09 26.5799 26.02 26.49 121,902
02/18/2015 26.24 26.48 25.97 26.08 124,809
02/17/2015 26.15 26.52 25.99 26.39 165,910
02/13/2015 26.15 26.515 26.05 26.15 142,674
02/12/2015 25.9 26.4 25.72 26.09 144,949
02/11/2015 25.73 26.01 25.64 25.72 135,303
02/10/2015 25.98 26.05 25.68 25.91 125,753
02/09/2015 26.09 26.41 25.76 25.82 134,977
02/06/2015 25.86 26.5 25.86 26.26 134,704
02/05/2015 25.18 25.88 25.18 25.74 185,148
02/04/2015 25.46 25.83 25 25.04 202,810
02/03/2015 25.05 25.98 25.05 25.64 117,880
02/02/2015 24 25.12 24 24.99 167,172
01/30/2015 24.44 24.49 23.88 23.9 263,483
01/29/2015 24.3 24.87 24.21 24.7 221,561
01/28/2015 25.08 26.19 24.33 24.36 253,151
01/27/2015 25.18 25.55 24.98 25.01 185,188
01/26/2015 25.07 25.41 24.86 25.32 79,894
01/23/2015 24.69 25.27 24.69 25.18 128,660
01/22/2015 24.23 24.84 24.0629 24.72 134,537
01/21/2015 24.23 24.5 24.05 24.1 115,133
01/20/2015 24.47 24.79 24.06 24.26 105,877
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?