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

First Interstate Ban (NQ: FIBK )

27.65 -0.21 (-0.75%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Aug 31, 2011 8.060 8.073 7.858 7.942 143,408 -0.07(-0.89%)
Aug 30, 2011 8.014 8.079 7.864 8.014 73,121 -0.05(-0.65%)
Aug 29, 2011 7.962 8.092 7.962 8.066 74,473 +0.22(+2.82%)
Aug 26, 2011 7.949 8.105 7.819 7.845 62,101 -0.13(-1.63%)
Aug 25, 2011 8.828 8.828 7.968 7.975 62,307 -0.77(-8.79%)
Aug 24, 2011 8.105 8.783 7.916 8.744 82,435 +0.59(+7.27%)
Aug 23, 2011 7.760 8.177 7.682 8.151 104,789 +0.43(+5.57%)
Aug 22, 2011 8.047 8.047 7.688 7.721 57,228 -0.21(-2.63%)
Aug 19, 2011 7.779 7.975 7.779 7.929 79,874 +0.08(+1.00%)
Aug 18, 2011 7.760 7.910 7.714 7.851 94,722 -0.08(-0.99%)
Aug 17, 2011 7.929 7.975 7.779 7.929 27,801 +0.09(+1.16%)
Aug 16, 2011 7.630 7.910 7.630 7.838 90,764 +0.12(+1.60%)
Aug 15, 2011 7.649 7.760 7.499 7.714 104,393 +0.14(+1.89%)
Aug 12, 2011 7.805 7.877 7.519 7.571 55,259 -0.18(-2.35%)
Aug 11, 2011 7.721 7.949 7.617 7.753 117,540 +0.08(+1.02%)
Aug 10, 2011 7.682 8.092 7.623 7.675 147,428 -0.17(-2.16%)
Aug 09, 2011 7.939 8.066 7.330 7.845 168,986 +0.05(+0.67%)
Aug 08, 2011 7.838 8.099 7.786 7.792 165,206 -0.24(-3.00%)
Aug 05, 2011 8.529 8.568 7.910 8.034 123,865 -0.40(-4.79%)
Aug 04, 2011 8.711 8.841 8.437 8.437 209,582 -0.38(-4.36%)
Aug 03, 2011 8.718 8.848 8.581 8.822 114,311 +0.12(+1.35%)
Aug 02, 2011 8.763 9.011 8.705 8.705 88,479 -0.07(-0.82%)
Aug 01, 2011 8.802 8.848 8.679 8.776 70,421 +0.06(+0.67%)
Jul 29, 2011 8.490 8.802 8.470 8.718 68,905 +0.17(+1.98%)
Jul 28, 2011 8.705 8.770 8.509 8.548 61,039 -0.10(-1.20%)
Jul 27, 2011 8.933 8.965 8.633 8.652 196,295 -0.29(-3.21%)
Jul 26, 2011 8.926 9.232 8.894 8.939 45,217 -0.03(-0.29%)
Jul 25, 2011 8.815 9.271 8.783 8.965 41,394 +0.02(+0.22%)
Jul 22, 2011 9.128 9.282 8.942 8.946 44,205 -0.32(-3.45%)
Jul 21, 2011 9.141 9.298 9.011 9.265 38,088 +0.20(+2.16%)
Jul 20, 2011 9.211 9.211 9.043 9.069 32,613 -0.14(-1.56%)
Jul 19, 2011 9.141 9.226 8.972 9.213 59,610 +0.09(+1.00%)
Jul 18, 2011 9.304 9.330 8.926 9.122 54,705 -0.22(-2.30%)
Jul 15, 2011 9.356 9.402 9.207 9.337 77,038 -0.02(-0.21%)
Jul 14, 2011 9.317 9.395 9.317 9.356 41,774 +0.06(+0.63%)
Jul 13, 2011 9.200 9.428 9.187 9.298 47,019 +0.10(+1.06%)
Jul 12, 2011 9.304 9.402 9.180 9.200 46,150 -0.09(-0.98%)
Jul 11, 2011 9.486 9.519 9.193 9.291 57,072 -0.25(-2.66%)
Jul 08, 2011 9.558 9.597 9.486 9.545 30,375 -0.12(-1.21%)
Jul 07, 2011 9.526 9.734 9.526 9.662 55,018 +0.18(+1.85%)
Jul 06, 2011 9.408 9.532 9.337 9.486 50,220 +0.05(+0.55%)
Jul 05, 2011 9.356 9.552 9.356 9.434 94,059 -0.07(-0.75%)
Jul 01, 2011 9.604 9.662 9.382 9.506 93,642 -0.10(-1.02%)
Jun 30, 2011 9.434 9.715 9.434 9.604 65,753 +0.20(+2.08%)
Jun 29, 2011 9.447 9.447 9.284 9.408 41,357 -0.16(-1.63%)
Jun 28, 2011 9.519 9.591 9.480 9.565 62,847 +0.05(+0.48%)
Jun 27, 2011 9.415 9.623 9.402 9.519 97,129 +0.14(+1.53%)
Jun 24, 2011 9.526 9.545 9.294 9.376 634,563 -0.12(-1.30%)
Jun 23, 2011 9.389 9.643 9.350 9.500 122,349 +0.05(+0.48%)
Jun 22, 2011 9.513 9.565 9.421 9.454 57,199 -0.08(-0.82%)
Jun 21, 2011 9.610 9.636 9.379 9.532 66,142 -0.05(-0.48%)
Jun 20, 2011 9.470 9.610 9.063 9.578 108,084 +0.41(+4.48%)
Jun 17, 2011 9.115 9.278 9.076 9.167 112,207 +0.09(+1.01%)
Jun 16, 2011 8.841 9.415 8.822 9.076 77,382 +0.25(+2.88%)
Jun 15, 2011 8.965 8.965 8.535 8.822 141,892 -0.20(-2.24%)
Jun 14, 2011 8.978 9.056 8.900 9.024 36,252 +0.12(+1.32%)
Jun 13, 2011 8.796 8.978 8.750 8.907 43,582 +0.16(+1.79%)
Jun 10, 2011 8.770 8.920 8.731 8.750 32,255 -0.06(-0.67%)
Jun 09, 2011 8.750 8.828 8.737 8.809 54,963 +0.04(+0.45%)
Jun 08, 2011 8.783 8.933 8.757 8.770 33,819 -0.06(-0.66%)
Jun 07, 2011 8.894 8.985 8.796 8.828 65,680 +0.01(+0.15%)
Jun 06, 2011 8.868 8.913 8.711 8.815 65,001 -0.05(-0.51%)
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.