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

First Interstate Ban (NQ: FIBK )

28.18 +0.53 (+1.92%)
Streaming Delayed Price Updated: 12:22 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 (%)
Nov 30, 2012 9.858 10.02 9.754 9.956 121,454 +0.14(+1.46%)
Nov 29, 2012 9.565 9.864 9.558 9.812 95,646 +0.25(+2.66%)
Nov 28, 2012 9.584 9.728 9.402 9.558 78,429 +0.03(+0.27%)
Nov 27, 2012 9.695 9.864 9.513 9.532 56,016 -0.12(-1.28%)
Nov 26, 2012 9.552 9.662 9.500 9.656 43,188 +0.06(+0.61%)
Nov 23, 2012 9.565 9.604 9.356 9.597 31,700 +0.08(+0.89%)
Nov 21, 2012 9.350 9.552 9.258 9.513 94,830 +0.12(+1.32%)
Nov 20, 2012 9.382 9.408 9.105 9.389 39,880 +0.04(+0.42%)
Nov 19, 2012 9.122 9.389 9.122 9.350 68,907 +0.36(+3.99%)
Nov 16, 2012 8.776 9.076 8.718 8.991 81,365 +0.18(+2.07%)
Nov 15, 2012 9.096 9.154 8.718 8.809 83,085 -0.31(-3.43%)
Nov 14, 2012 9.206 9.298 9.069 9.122 63,100 -0.07(-0.78%)
Nov 13, 2012 9.324 9.389 9.122 9.193 24,009 -0.14(-1.47%)
Nov 12, 2012 9.447 9.493 9.307 9.330 13,382 -0.06(-0.62%)
Nov 09, 2012 9.187 9.571 9.187 9.389 43,989 +0.20(+2.20%)
Nov 08, 2012 9.174 9.297 9.174 9.187 56,165 +0.03(+0.28%)
Nov 07, 2012 9.819 9.819 9.128 9.161 102,310 -0.74(-7.50%)
Nov 06, 2012 9.903 9.903 9.754 9.903 33,787 +0.12(+1.20%)
Nov 05, 2012 9.760 9.903 9.539 9.786 34,422 +0.05(+0.47%)
Nov 02, 2012 9.930 9.936 9.685 9.741 57,187 -0.12(-1.25%)
Nov 01, 2012 9.832 9.923 9.741 9.864 56,920 +0.07(+0.73%)
Oct 31, 2012 9.793 9.842 9.688 9.793 35,920 +0.04(+0.40%)
Oct 26, 2012 10.02 9.754 9.754 9.754 50,955 -0.25(-2.48%)
Oct 25, 2012 9.916 10.00 9.754 10.00 29,720 +0.19(+1.93%)
Oct 24, 2012 9.858 9.916 9.728 9.812 43,858 -0.01(-0.07%)
Oct 23, 2012 9.695 9.890 9.240 9.819 54,567 +0.26(+2.73%)
Oct 19, 2012 9.597 9.760 9.513 9.558 79,497 -0.08(-0.81%)
Oct 18, 2012 9.923 10.03 9.552 9.636 91,683 -0.27(-2.70%)
Oct 17, 2012 9.806 9.982 9.715 9.903 22,974 +0.14(+1.47%)
Oct 16, 2012 9.838 9.871 9.708 9.760 33,320 +0.01(+0.07%)
Oct 15, 2012 9.786 9.799 9.643 9.754 35,079 +0.03(+0.27%)
Oct 12, 2012 9.988 9.988 9.721 9.728 45,080 -0.23(-2.29%)
Oct 11, 2012 9.949 10.08 9.851 9.956 32,085 +0.08(+0.79%)
Oct 10, 2012 9.936 9.936 9.669 9.877 48,664 -0.02(-0.20%)
Oct 09, 2012 9.877 10.01 9.806 9.897 60,522 -0.12(-1.17%)
Oct 08, 2012 10.18 10.18 10.00 10.01 24,512 -0.18(-1.73%)
Oct 05, 2012 10.13 10.23 10.09 10.19 27,620 +0.10(+0.97%)
Oct 04, 2012 10.16 10.22 9.988 10.09 57,426 -0.06(-0.58%)
Oct 03, 2012 9.956 10.18 9.956 10.15 61,840 +0.24(+2.43%)
Oct 02, 2012 9.936 9.994 9.819 9.910 32,938 +0.05(+0.46%)
Oct 01, 2012 9.760 9.995 9.760 9.864 82,336 +0.12(+1.20%)
Sep 28, 2012 9.871 9.916 9.447 9.747 70,831 -0.15(-1.51%)
Sep 27, 2012 10.01 10.01 9.715 9.897 58,689 -0.07(-0.72%)
Sep 26, 2012 10.05 10.15 9.923 9.969 33,644 -0.05(-0.46%)
Sep 25, 2012 10.13 10.26 9.877 10.01 85,450 -0.08(-0.77%)
Sep 24, 2012 9.916 10.14 9.916 10.09 72,464 +0.17(+1.71%)
Sep 21, 2012 10.16 10.20 9.916 9.923 212,992 -0.12(-1.23%)
Sep 20, 2012 9.799 10.14 9.799 10.05 129,629 +0.16(+1.58%)
Sep 19, 2012 9.767 9.890 9.728 9.890 65,363 +0.16(+1.67%)
Sep 18, 2012 9.838 9.858 9.610 9.728 57,500 -0.10(-0.99%)
Sep 17, 2012 9.754 9.832 9.682 9.825 44,977 +0.07(+0.73%)
Sep 14, 2012 9.780 9.825 9.708 9.754 99,096 -0.02(-0.20%)
Sep 13, 2012 9.754 9.786 9.623 9.773 56,975 +0.03(+0.33%)
Sep 12, 2012 9.669 9.741 9.636 9.741 37,854 +0.11(+1.15%)
Sep 11, 2012 9.578 9.669 9.389 9.630 36,468 +0.03(+0.27%)
Sep 10, 2012 9.519 9.604 9.454 9.604 52,874 +0.10(+1.10%)
Sep 07, 2012 9.500 9.513 9.337 9.500 110,907 +0.05(+0.55%)
Sep 06, 2012 9.434 9.454 9.382 9.447 131,601 +0.03(+0.35%)
Sep 05, 2012 9.460 9.480 9.369 9.415 72,038 +0.01(+0.07%)
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.