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

First Interstate Ban (NQ: FIBK )

28.11 +0.46 (+1.66%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 17, 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 (%)
Oct 31, 2011 8.444 8.496 8.203 8.236 63,217 -0.36(-4.17%)
Oct 28, 2011 8.679 8.796 8.548 8.594 85,952 -0.14(-1.64%)
Oct 27, 2011 8.633 8.796 8.457 8.737 175,957 +0.41(+4.93%)
Oct 26, 2011 8.255 8.600 8.112 8.327 157,008 +0.19(+2.32%)
Oct 25, 2011 8.353 8.353 7.825 8.138 161,092 -0.09(-1.11%)
Oct 24, 2011 7.949 8.385 7.799 8.229 90,207 +0.27(+3.44%)
Oct 21, 2011 7.929 7.981 7.734 7.955 100,179 +0.12(+1.50%)
Oct 20, 2011 7.571 7.864 7.343 7.838 82,313 +0.31(+4.07%)
Oct 19, 2011 7.688 7.766 7.493 7.532 54,992 -0.19(-2.45%)
Oct 18, 2011 7.356 7.786 7.356 7.721 80,832 +0.40(+5.52%)
Oct 17, 2011 7.701 7.701 7.291 7.317 72,351 -0.44(-5.63%)
Oct 14, 2011 7.734 7.805 7.548 7.753 101,268 +0.12(+1.54%)
Oct 13, 2011 7.525 7.643 7.167 7.636 53,677 +0.04(+0.51%)
Oct 12, 2011 7.428 7.714 7.402 7.597 91,270 +0.20(+2.73%)
Oct 11, 2011 7.102 7.421 7.030 7.395 67,056 +0.20(+2.81%)
Oct 10, 2011 6.913 7.200 6.815 7.193 77,881 +0.50(+7.50%)
Oct 07, 2011 7.187 7.265 6.450 6.691 436,729 -0.44(-6.21%)
Oct 06, 2011 7.167 7.213 6.965 7.134 119,683 +0.00(+0.00%)
Oct 05, 2011 7.284 7.336 6.887 7.134 239,557 -0.20(-2.75%)
Oct 04, 2011 6.515 7.428 6.470 7.336 180,730 +0.90(+13.97%)
Oct 03, 2011 6.919 7.060 6.437 6.437 131,773 -0.54(-7.75%)
Sep 30, 2011 7.121 7.213 6.978 6.978 110,488 -0.25(-3.43%)
Sep 29, 2011 7.076 7.245 6.985 7.226 62,358 +0.23(+3.26%)
Sep 28, 2011 7.271 7.278 6.828 6.998 185,907 -0.21(-2.89%)
Sep 27, 2011 6.789 7.271 6.730 7.206 94,885 +0.53(+8.01%)
Sep 26, 2011 6.607 6.789 6.164 6.672 134,964 +0.10(+1.59%)
Sep 23, 2011 6.828 6.919 6.437 6.568 87,836 -0.20(-2.98%)
Sep 22, 2011 7.017 7.160 6.548 6.770 288,209 -0.26(-3.71%)
Sep 21, 2011 7.193 7.291 6.978 7.030 113,550 -0.14(-1.91%)
Sep 20, 2011 7.232 7.415 7.167 7.167 93,766 -0.07(-0.90%)
Sep 19, 2011 7.388 7.388 7.200 7.232 29,985 -0.27(-3.65%)
Sep 16, 2011 7.636 7.636 7.499 7.506 73,566 -0.09(-1.20%)
Sep 15, 2011 7.577 7.727 7.486 7.597 28,140 +0.05(+0.69%)
Sep 14, 2011 7.408 7.623 7.271 7.545 44,121 +0.21(+2.84%)
Sep 13, 2011 7.375 7.467 7.219 7.336 52,374 +0.03(+0.36%)
Sep 12, 2011 7.180 7.343 7.167 7.310 38,534 +0.10(+1.35%)
Sep 09, 2011 7.349 7.460 7.154 7.213 150,737 -0.14(-1.95%)
Sep 08, 2011 7.499 7.597 7.349 7.356 64,492 -0.20(-2.67%)
Sep 07, 2011 7.519 7.688 7.493 7.558 79,458 +0.16(+2.11%)
Sep 06, 2011 7.187 7.434 7.187 7.402 100,261 +0.17(+2.34%)
Sep 02, 2011 7.473 7.551 7.219 7.232 125,951 -0.33(-4.31%)
Sep 01, 2011 7.903 7.962 7.525 7.558 76,541 -0.38(-4.84%)
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%)
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.