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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2010 9.975 10.03 9.923 9.930 52,409 -0.08(-0.85%)
Dec 30, 2010 9.936 10.03 9.936 10.01 28,825 +0.04(+0.39%)
Dec 29, 2010 9.877 10.00 9.877 9.975 85,285 +0.05(+0.53%)
Dec 28, 2010 9.916 9.988 9.773 9.923 35,753 +0.06(+0.59%)
Dec 27, 2010 9.773 9.930 9.760 9.864 31,169 +0.09(+0.93%)
Dec 23, 2010 9.819 9.871 9.767 9.773 25,967 -0.07(-0.73%)
Dec 22, 2010 9.773 9.851 9.552 9.845 87,265 +0.07(+0.73%)
Dec 21, 2010 9.656 9.773 9.604 9.773 53,580 +0.13(+1.35%)
Dec 20, 2010 9.545 9.725 9.515 9.643 64,359 -0.06(-0.60%)
Dec 17, 2010 9.434 9.715 9.245 9.701 186,440 +0.26(+2.76%)
Dec 16, 2010 9.265 9.493 8.887 9.441 145,423 +0.02(+0.21%)
Dec 15, 2010 9.493 9.526 9.284 9.421 115,857 -0.11(-1.16%)
Dec 14, 2010 9.695 9.695 9.500 9.532 53,976 -0.17(-1.75%)
Dec 13, 2010 9.773 9.838 9.493 9.701 75,577 -0.07(-0.73%)
Dec 10, 2010 9.480 9.864 9.442 9.773 197,335 +0.20(+2.11%)
Dec 09, 2010 9.408 9.610 9.317 9.571 152,984 +0.22(+2.37%)
Dec 08, 2010 9.434 9.506 9.343 9.350 61,949 -0.08(-0.90%)
Dec 07, 2010 9.486 9.532 9.385 9.434 57,049 +0.00(+0.00%)
Dec 06, 2010 9.441 9.480 9.382 9.434 62,124 -0.04(-0.41%)
Dec 03, 2010 9.278 9.480 9.115 9.473 55,162 +0.18(+1.89%)
Dec 02, 2010 9.356 9.356 9.154 9.298 38,381 -0.07(-0.76%)
Dec 01, 2010 8.978 9.415 8.900 9.369 93,995 +0.50(+5.58%)
Nov 30, 2010 9.304 9.604 8.711 8.874 748,996 -0.51(-5.48%)
Nov 29, 2010 9.167 9.415 9.043 9.389 140,977 +0.16(+1.69%)
Nov 26, 2010 9.141 9.245 9.004 9.232 28,010 +0.04(+0.44%)
Nov 24, 2010 9.213 9.192 9.192 9.192 86,896 +0.02(+0.27%)
Nov 23, 2010 9.135 9.213 9.063 9.167 60,210 -0.05(-0.57%)
Nov 22, 2010 9.096 9.232 9.086 9.219 91,459 +0.07(+0.78%)
Nov 19, 2010 9.109 9.180 8.991 9.148 78,917 +0.01(+0.14%)
Nov 18, 2010 9.174 9.174 9.004 9.135 57,811 +0.03(+0.29%)
Nov 17, 2010 9.141 9.187 8.959 9.109 64,427 -0.01(-0.14%)
Nov 16, 2010 9.363 9.473 9.066 9.122 104,327 -0.30(-3.18%)
Nov 15, 2010 9.271 9.610 9.232 9.421 172,103 +0.16(+1.76%)
Nov 12, 2010 9.122 9.434 9.030 9.258 156,953 +0.06(+0.64%)
Nov 11, 2010 8.607 9.382 8.600 9.200 429,159 +0.54(+6.25%)
Nov 10, 2010 8.483 8.659 8.444 8.659 119,289 +0.19(+2.23%)
Nov 09, 2010 8.470 8.503 8.437 8.470 67,502 -0.02(-0.23%)
Nov 08, 2010 8.470 8.568 8.444 8.490 246,315 +0.01(+0.08%)
Nov 05, 2010 8.516 8.633 8.444 8.483 352,125 -0.01(-0.15%)
Nov 04, 2010 8.470 8.509 8.424 8.496 306,298 +0.03(+0.31%)
Nov 03, 2010 8.503 8.503 8.340 8.470 72,045 +0.00(+0.00%)
Nov 02, 2010 8.503 8.535 8.398 8.470 146,142 +0.08(+0.93%)
Nov 01, 2010 8.405 8.496 8.340 8.392 115,316 -0.05(-0.62%)
Oct 29, 2010 8.353 8.516 8.353 8.444 78,436 +0.08(+0.93%)
Oct 28, 2010 8.268 8.470 8.183 8.366 65,555 +0.18(+2.15%)
Oct 27, 2010 8.118 8.229 8.079 8.190 65,086 +0.30(+3.80%)
Oct 25, 2010 8.183 8.183 7.819 7.890 341,561 -0.21(-2.57%)
Oct 22, 2010 8.007 8.275 8.007 8.099 125,830 +0.10(+1.30%)
Oct 21, 2010 8.066 8.209 7.949 7.994 347,981 -0.10(-1.21%)
Oct 20, 2010 8.255 8.255 8.092 8.092 755,518 -0.13(-1.58%)
Oct 19, 2010 8.242 8.477 8.209 8.222 457,321 -0.11(-1.33%)
Oct 18, 2010 8.268 8.340 8.187 8.333 212,110 +0.12(+1.43%)
Oct 15, 2010 8.203 8.301 8.125 8.216 175,441 +0.10(+1.29%)
Oct 14, 2010 8.066 8.170 8.014 8.112 121,093 +0.02(+0.24%)
Oct 13, 2010 8.034 8.164 7.916 8.092 275,620 +0.08(+1.06%)
Oct 12, 2010 8.073 8.073 7.916 8.007 64,586 -0.12(-1.44%)
Oct 11, 2010 8.177 8.241 8.007 8.125 111,220 +0.00(+0.00%)
Oct 08, 2010 8.307 8.327 8.034 8.125 139,528 -0.20(-2.43%)
Oct 07, 2010 8.672 8.672 8.209 8.327 104,740 -0.25(-2.89%)
Oct 06, 2010 8.659 8.705 8.529 8.574 84,821 -0.14(-1.57%)
Oct 05, 2010 8.796 8.796 8.659 8.711 65,272 +0.00(+0.00%)
Oct 04, 2010 8.783 8.796 8.653 8.711 77,970 -0.12(-1.33%)
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.