Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	FIBK	27.78	28.05	27.66	27.89	0.43	515,858	6,192	21.95	30.44
2024-05-01	Q	FIBK	26.94	27.93	26.905	27.46	0.76	931,974	6,635	25.00	29.28
2024-04-30	Q	FIBK	26.75	27.04	26.65	26.70	-0.39	541,086	5,281	21.95	29.28
2024-04-29	Q	FIBK	27.46	27.61	27.08	27.09	0.09	624,205	7,249	24.70	32.82
2024-04-26	Q	FIBK	27.07	27.45	26.88	27.00	0.05	511,803	6,206	25.00	30.18
2024-04-25	Q	FIBK	27.00	27.05	25.75	26.95	0.38	1,300,999	10,578	23.56	27.18
2024-04-24	Q	FIBK	26.22	26.61	26.125	26.57	0.05	672,345	6,775	22.86	26.95
2024-04-23	Q	FIBK	25.98	26.71	25.98	26.52	0.42	571,154	5,944	19.69	27.18
2024-04-22	Q	FIBK	25.83	26.25	25.4901	26.11	0.51	654,615	7,286	19.69	26.68
2024-04-19	Q	FIBK	24.56	25.63	24.545	25.60	0.90	655,372	6,042	22.62	28.36
2024-04-18	Q	FIBK	24.46	24.83	24.36	24.70	0.26	402,736	4,268	24.25	25.00
2024-04-17	Q	FIBK	24.72	24.87	24.44	24.44	0.07	499,690	5,245	21.89	25.00
2024-04-16	Q	FIBK	24.64	24.64	24.16	24.37	-0.49	648,856	8,056	22.22	27.89
2024-04-15	Q	FIBK	25.03	25.26	24.65	24.855	0.015	516,671	4,314	24.64	28.33
2024-04-12	Q	FIBK	24.82	25.09	24.53	24.84	-0.25	715,765	4,310	24.49	25.09
2024-04-11	Q	FIBK	25.18	25.33	24.79	25.09	0.12	899,726	6,380	22.46	27.18
2024-04-10	Q	FIBK	26.11	26.29	24.83	24.97	-2.03	986,399	8,768	24.50	27.18
2024-04-09	Q	FIBK	26.49	27.01	26.395	27.00	0.67	577,710	4,547	26.45	30.17
2024-04-08	Q	FIBK	25.93	26.47	25.85	26.33	0.49	435,646	3,941	26.03	26.48
2024-04-05	Q	FIBK	25.58	25.99	25.525	25.84	0.05	745,200	7,347	25.65	28.44
2024-04-04	Q	FIBK	26.07	26.39	25.64	25.79	0.03	574,039	5,421	25.79	30.17
2024-04-03	Q	FIBK	25.40	25.79	25.31	25.76	0.18	601,304	4,732	20.24	26.18
2024-04-02	Q	FIBK	26.05	26.06	25.53	25.58	-0.70	681,667	6,716	25.50	27.96
2024-04-01	Q	FIBK	27.38	27.38	26.28	26.28	-0.93	680,672	6,210	25.94	26.38
2024-03-29	Q	FIBK	27.51	27.67	27.13	27.21	-0.42	0	0	27.20	27.38
2024-03-28	Q	FIBK	27.51	27.67	27.13	27.21	-0.42	925,023	7,310	27.20	27.38
2024-03-27	Q	FIBK	26.34	27.66	26.34	27.63	1.35	713,442	5,618	27.08	27.88
2024-03-26	Q	FIBK	26.50	26.545	25.99	26.28	-0.07	606,681	5,061	25.43	26.94
2024-03-25	Q	FIBK	26.36	26.63	26.18	26.35	0.06	739,444	5,376	26.06	28.99
2024-03-22	Q	FIBK	26.72	26.865	26.145	26.29	-0.26	892,415	7,918	23.74	26.56
2024-03-21	Q	FIBK	26.24	26.78	26.22	26.55	0.48	921,483	7,276	25.38	26.68
2024-03-20	Q	FIBK	25.05	26.355	25.05	26.07	0.80	1,059,917	9,360	25.93	26.48
2024-03-19	Q	FIBK	24.82	25.34	24.82	25.27	0.32	912,157	6,443	24.50	25.58
2024-03-18	Q	FIBK	25.31	25.45	24.88	24.95	-0.26	806,136	6,133	24.45	27.71
2024-03-15	Q	FIBK	24.92	25.495	24.92	25.21	0.19	4,080,155	9,842	25.01	25.52
2024-03-14	Q	FIBK	25.98	26.075	24.94	25.02	-1.05	995,646	9,065	24.67	25.16
2024-03-13	Q	FIBK	26.20	26.72	26.035	26.07	-0.23	660,146	5,535	24.50	26.18
2024-03-12	Q	FIBK	26.56	26.7696	26.06	26.30	-0.40	686,538	6,015	26.06	26.55
2024-03-11	Q	FIBK	26.70	26.925	26.545	26.70	0.10	883,678	7,205	24.45	27.48
2024-03-08	Q	FIBK	26.94	27.02	26.42	26.60	-0.06	783,045	6,721	24.15	27.48
2024-03-07	Q	FIBK	27.08	27.43	26.57	26.66	0.07	935,744	9,231	23.77	26.77
2024-03-06	Q	FIBK	26.75	26.91	25.785	26.59	-1.01	1,680,809	14,665	23.75	27.48
2024-03-05	Q	FIBK	26.33	27.64	26.15	27.60	1.07	890,501	8,813	24.45	27.59
2024-03-04	Q	FIBK	26.57	27.21	26.36	26.53	0.44	1,228,867	10,022	24.45	26.58
2024-03-01	Q	FIBK	26.04	26.16	25.52	26.09	-0.23	769,475	5,863	23.95	26.68
2024-02-29	Q	FIBK	26.58	26.88	26.15	26.32	0.31	849,086	5,482	22.50	30.39
2024-02-28	Q	FIBK	26.05	26.55	26.00	26.01	-0.39	541,421	5,087	24.50	26.58
2024-02-27	Q	FIBK	26.59	26.87	26.20	26.40		527,717	5,433	23.90	26.48
2024-02-26	Q	FIBK	26.63	27.00	26.19	26.40	-0.28	702,795	6,604	21.04	26.48
2024-02-23	Q	FIBK	26.62	27.30	26.37	26.68	0.02	930,091	8,806	26.40	26.89
2024-02-22	Q	FIBK	25.99	26.80	25.99	26.66	0.54	1,030,600	8,626	26.40	26.89
2024-02-21	Q	FIBK	26.00	26.33	25.8025	26.12	-0.05	697,586	6,791	23.00	38.15
2024-02-20	Q	FIBK	25.96	26.51	25.96	26.17	-0.13	786,676	7,109	23.00	26.68
2024-02-19	Q	FIBK	26.49	26.67	25.99	26.30	-0.48	0	0	20.24	26.48
2024-02-16	Q	FIBK	26.49	26.67	25.99	26.30	-0.48	727,636	7,197	20.24	26.48
2024-02-15	Q	FIBK	25.76	26.92	25.60	26.78	1.33	723,962	6,963	24.23	27.00
2024-02-14	Q	FIBK	25.18	25.46	24.76	25.45	0.58	1,160,007	6,118	24.80	28.79
2024-02-13	Q	FIBK	25.46	25.72	24.49	24.87	-1.65	1,178,751	11,492	24.45	24.98
2024-02-12	Q	FIBK	25.55	26.595	25.44	26.52	0.98	1,215,204	11,135	24.50	29.25
2024-02-09	Q	FIBK	25.37	25.75	24.70	25.54	0.12	1,228,196	11,452	24.50	31.75
2024-02-08	Q	FIBK	25.00	25.79	25.00	25.42	0.12	1,051,187	9,168	25.15	28.87
2024-02-07	Q	FIBK	26.25	26.33	25.41	25.77	-0.47	1,409,034	9,187	24.95	25.99
2024-02-06	Q	FIBK	26.11	26.43	26.015	26.24	0.15	630,724	5,903	22.87	26.26
2024-02-05	Q	FIBK	25.98	26.37	25.57	26.09	-0.32	1,686,151	10,835	23.75	26.34