Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Interstate Ban (NQ: FIBK )

27.72 -0.17 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.219 9.532 9.219 9.389 107,048 +0.11(+1.19%)
Jul 30, 2012 9.526 9.526 9.258 9.278 14,513 -0.23(-2.40%)
Jul 27, 2012 9.232 9.513 9.011 9.506 57,868 +0.29(+3.11%)
Jul 26, 2012 9.252 9.324 9.051 9.219 25,048 +0.13(+1.43%)
Jul 25, 2012 9.076 9.213 9.018 9.089 27,685 +0.05(+0.58%)
Jul 24, 2012 8.894 9.063 8.894 9.037 45,832 +0.22(+2.44%)
Jul 23, 2012 8.991 9.043 8.802 8.822 57,907 -0.31(-3.42%)
Jul 20, 2012 9.037 9.193 9.037 9.135 46,158 +0.01(+0.07%)
Jul 19, 2012 9.408 9.408 9.122 9.128 53,067 -0.27(-2.91%)
Jul 18, 2012 9.519 9.571 9.298 9.402 34,978 -0.14(-1.43%)
Jul 17, 2012 9.428 9.591 9.343 9.539 27,787 +0.12(+1.31%)
Jul 16, 2012 9.708 9.747 9.258 9.415 53,948 -0.35(-3.54%)
Jul 13, 2012 9.284 9.773 9.278 9.760 91,102 +0.44(+4.68%)
Jul 12, 2012 9.102 9.350 9.083 9.324 38,273 +0.13(+1.42%)
Jul 11, 2012 9.102 9.232 9.102 9.193 42,136 +0.08(+0.86%)
Jul 10, 2012 9.245 9.245 9.063 9.115 35,248 -0.11(-1.20%)
Jul 09, 2012 9.174 9.278 9.148 9.226 22,061 +0.01(+0.07%)
Jul 06, 2012 9.135 9.252 9.037 9.219 64,489 -0.03(-0.35%)
Jul 05, 2012 9.258 9.284 9.167 9.252 45,778 -0.07(-0.70%)
Jul 03, 2012 9.200 9.363 9.122 9.317 25,714 +0.07(+0.70%)
Jul 02, 2012 9.252 9.317 9.076 9.252 68,064 -0.03(-0.28%)
Jun 29, 2012 9.187 9.337 9.148 9.278 104,735 +0.08(+0.85%)
Jun 28, 2012 9.193 9.213 9.089 9.200 52,079 -0.12(-1.33%)
Jun 27, 2012 9.180 9.330 9.161 9.324 32,677 +0.17(+1.85%)
Jun 26, 2012 9.197 9.278 9.037 9.154 44,304 -0.04(-0.43%)
Jun 25, 2012 9.141 9.258 9.096 9.193 49,135 -0.12(-1.33%)
Jun 22, 2012 9.180 9.330 9.115 9.317 287,240 +0.20(+2.14%)
Jun 21, 2012 9.200 9.284 9.063 9.122 70,960 -0.10(-1.06%)
Jun 20, 2012 9.311 9.311 9.030 9.219 30,946 -0.07(-0.70%)
Jun 19, 2012 9.076 9.284 9.076 9.284 65,467 +0.22(+2.37%)
Jun 18, 2012 9.096 9.252 8.933 9.069 56,109 -0.17(-1.83%)
Jun 15, 2012 9.245 9.284 9.102 9.239 110,124 -0.05(-0.56%)
Jun 14, 2012 9.187 9.291 9.141 9.291 72,160 +0.14(+1.49%)
Jun 13, 2012 9.115 9.213 9.115 9.154 71,411 -0.07(-0.71%)
Jun 12, 2012 9.122 9.239 9.089 9.219 44,253 +0.14(+1.58%)
Jun 11, 2012 9.278 9.278 8.946 9.076 65,700 -0.12(-1.28%)
Jun 08, 2012 8.933 9.193 8.907 9.193 30,238 +0.23(+2.62%)
Jun 07, 2012 9.063 9.063 8.881 8.959 38,612 +0.00(+0.00%)
Jun 06, 2012 8.757 8.982 8.607 8.959 36,665 +0.28(+3.23%)
Jun 05, 2012 8.796 8.952 8.633 8.679 49,302 -0.16(-1.77%)
Jun 04, 2012 8.835 8.978 8.796 8.835 49,869 +0.02(+0.22%)
Jun 01, 2012 8.920 9.024 8.796 8.815 38,712 -0.27(-3.01%)
May 31, 2012 9.037 9.128 8.952 9.089 120,050 +0.04(+0.43%)
May 30, 2012 8.952 9.089 8.952 9.050 49,246 +0.03(+0.29%)
May 29, 2012 9.017 9.063 8.900 9.024 29,643 +0.10(+1.17%)
May 25, 2012 9.115 9.128 8.881 8.920 27,668 -0.17(-1.86%)
May 24, 2012 8.939 9.089 8.828 9.089 24,409 +0.13(+1.45%)
May 23, 2012 8.796 9.024 8.796 8.959 40,221 +0.10(+1.10%)
May 22, 2012 8.946 9.083 8.802 8.861 81,816 -0.12(-1.31%)
May 21, 2012 8.848 9.213 8.848 8.978 49,066 +0.13(+1.47%)
May 18, 2012 8.841 9.007 8.796 8.848 72,058 -0.05(-0.51%)
May 17, 2012 9.017 9.017 8.828 8.894 48,564 -0.15(-1.66%)
May 16, 2012 9.174 9.239 8.946 9.043 46,402 -0.12(-1.35%)
May 15, 2012 9.135 9.239 9.135 9.167 49,919 +0.01(+0.14%)
May 14, 2012 9.226 9.317 9.128 9.154 47,427 -0.18(-1.89%)
May 11, 2012 9.083 9.427 9.083 9.330 96,851 +0.16(+1.70%)
May 10, 2012 8.991 9.258 8.991 9.174 46,092 +0.14(+1.59%)
May 09, 2012 8.939 9.128 8.861 9.030 63,635 -0.01(-0.07%)
May 08, 2012 8.907 9.081 8.894 9.037 63,050 +0.12(+1.39%)
May 07, 2012 8.848 9.004 8.809 8.913 31,879 +0.05(+0.59%)
May 04, 2012 8.998 8.998 8.809 8.861 75,706 -0.20(-2.23%)
May 03, 2012 9.122 9.122 8.926 9.063 49,430 -0.08(-0.93%)
May 02, 2012 9.128 9.174 8.998 9.148 33,500 -0.01(-0.14%)
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.