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 (%)
Feb 29, 2012 9.096 9.115 8.861 8.861 76,252 -0.17(-1.88%)
Feb 28, 2012 9.050 9.135 8.978 9.030 129,560 -0.05(-0.50%)
Feb 27, 2012 9.213 9.213 9.017 9.076 64,015 -0.17(-1.83%)
Feb 24, 2012 9.311 9.336 9.200 9.245 34,849 -0.08(-0.91%)
Feb 23, 2012 9.200 9.369 9.180 9.330 271,426 +0.18(+1.92%)
Feb 22, 2012 9.415 9.506 9.135 9.154 58,289 -0.24(-2.57%)
Feb 21, 2012 9.402 9.533 9.317 9.395 115,244 +0.02(+0.21%)
Feb 17, 2012 9.402 9.402 9.167 9.376 71,632 +0.01(+0.14%)
Feb 16, 2012 9.069 9.369 9.063 9.363 31,723 +0.31(+3.38%)
Feb 15, 2012 9.434 9.434 9.056 9.056 85,727 -0.32(-3.41%)
Feb 14, 2012 9.304 9.408 9.226 9.376 42,213 +0.04(+0.42%)
Feb 13, 2012 9.265 9.382 9.239 9.337 78,625 +0.12(+1.34%)
Feb 10, 2012 9.350 9.350 9.200 9.213 29,488 -0.18(-1.87%)
Feb 09, 2012 9.369 9.434 9.278 9.389 27,173 +0.04(+0.42%)
Feb 08, 2012 9.330 9.431 9.245 9.350 91,867 +0.07(+0.70%)
Feb 07, 2012 9.141 9.291 9.128 9.284 39,481 +0.12(+1.35%)
Feb 06, 2012 9.252 9.330 9.122 9.161 52,151 -0.18(-1.95%)
Feb 03, 2012 9.213 9.389 9.141 9.343 124,545 +0.22(+2.43%)
Feb 02, 2012 9.069 9.122 9.030 9.122 30,372 +0.04(+0.43%)
Feb 01, 2012 9.043 9.122 8.926 9.083 62,442 +0.12(+1.31%)
Jan 31, 2012 9.056 9.102 8.894 8.965 69,837 +0.01(+0.07%)
Jan 30, 2012 9.004 9.050 8.959 8.959 61,543 -0.16(-1.72%)
Jan 27, 2012 9.037 9.115 9.037 9.115 42,520 +0.01(+0.07%)
Jan 26, 2012 9.076 9.115 8.965 9.109 60,775 +0.03(+0.36%)
Jan 25, 2012 9.083 9.122 8.928 9.076 42,411 +0.00(+0.00%)
Jan 24, 2012 9.017 9.115 8.926 9.076 42,964 +0.02(+0.22%)
Jan 23, 2012 9.115 9.122 8.972 9.056 30,280 -0.05(-0.50%)
Jan 20, 2012 8.894 9.122 8.894 9.102 97,041 +0.21(+2.34%)
Jan 19, 2012 8.802 8.920 8.789 8.894 48,056 +0.08(+0.89%)
Jan 18, 2012 8.542 8.854 8.490 8.815 99,451 +0.27(+3.12%)
Jan 17, 2012 8.724 8.796 8.503 8.548 75,783 -0.14(-1.58%)
Jan 13, 2012 8.633 8.796 8.574 8.685 58,091 -0.13(-1.48%)
Jan 12, 2012 8.894 8.894 8.561 8.815 47,191 -0.05(-0.59%)
Jan 11, 2012 8.926 8.926 8.711 8.868 72,676 -0.14(-1.52%)
Jan 10, 2012 8.731 9.017 8.626 9.004 148,499 +0.36(+4.14%)
Jan 09, 2012 8.698 8.711 8.548 8.646 45,964 +0.01(+0.08%)
Jan 06, 2012 8.659 8.705 8.548 8.639 73,806 -0.01(-0.15%)
Jan 05, 2012 8.587 8.737 8.431 8.652 46,033 +0.01(+0.15%)
Jan 04, 2012 8.666 8.711 8.555 8.639 40,743 +0.15(+1.77%)
Dec 30, 2011 8.294 8.613 8.073 8.490 178,414 +0.04(+0.46%)
Dec 29, 2011 8.222 8.470 8.222 8.451 60,000 +0.14(+1.73%)
Dec 28, 2011 8.340 8.437 8.255 8.307 75,376 -0.06(-0.70%)
Dec 27, 2011 8.294 8.379 8.183 8.366 48,874 +0.01(+0.16%)
Dec 23, 2011 8.405 8.405 8.301 8.353 29,097 +0.16(+1.91%)
Dec 21, 2011 8.105 8.275 7.994 8.196 101,482 +0.09(+1.13%)
Dec 20, 2011 7.819 8.125 7.766 8.105 123,330 +0.44(+5.69%)
Dec 19, 2011 7.981 8.079 7.662 7.669 93,941 -0.25(-3.13%)
Dec 16, 2011 7.903 7.975 7.884 7.916 128,163 +0.04(+0.50%)
Dec 15, 2011 7.851 7.916 7.773 7.877 63,650 +0.18(+2.28%)
Dec 14, 2011 7.819 8.034 7.688 7.701 112,310 -0.20(-2.48%)
Dec 13, 2011 8.105 8.249 7.871 7.897 75,302 -0.16(-1.94%)
Dec 12, 2011 8.014 8.092 7.851 8.053 46,262 -0.08(-0.96%)
Dec 09, 2011 7.864 8.157 7.864 8.131 99,732 +0.29(+3.65%)
Dec 08, 2011 8.118 8.144 7.838 7.845 79,314 -0.35(-4.22%)
Dec 07, 2011 8.112 8.288 8.034 8.190 89,512 +0.04(+0.48%)
Dec 06, 2011 8.073 8.177 7.988 8.151 69,656 +0.07(+0.81%)
Dec 05, 2011 7.890 8.151 7.838 8.086 81,515 +0.29(+3.68%)
Dec 02, 2011 7.819 7.949 7.685 7.799 92,653 +0.08(+1.01%)
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.