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: 2:25 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 (%)
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%)
Dec 01, 2011 7.545 7.813 7.480 7.721 79,637 +0.05(+0.59%)
Nov 30, 2011 7.617 7.682 7.382 7.675 324,896 +0.27(+3.61%)
Nov 29, 2011 7.486 7.525 6.776 7.408 989,396 -0.06(-0.79%)
Nov 28, 2011 7.193 7.493 7.193 7.467 126,502 +0.50(+7.10%)
Nov 25, 2011 7.011 7.245 6.972 6.972 51,993 -0.08(-1.11%)
Nov 23, 2011 7.173 7.310 7.050 7.050 58,610 -0.19(-2.61%)
Nov 22, 2011 7.297 7.336 7.128 7.239 215,661 -0.03(-0.36%)
Nov 21, 2011 7.382 7.431 7.180 7.265 178,618 -0.23(-3.04%)
Nov 18, 2011 7.467 7.747 7.421 7.493 466,031 +0.03(+0.44%)
Nov 17, 2011 7.766 7.877 7.349 7.460 277,240 -0.31(-4.02%)
Nov 16, 2011 7.903 8.105 7.766 7.773 32,341 -0.21(-2.61%)
Nov 15, 2011 7.910 8.034 7.760 7.981 89,723 +0.02(+0.25%)
Nov 14, 2011 8.242 8.242 7.805 7.962 48,797 -0.29(-3.48%)
Nov 11, 2011 8.131 8.288 8.034 8.249 72,759 +0.21(+2.59%)
Nov 10, 2011 8.105 8.105 7.936 8.040 60,246 +0.08(+1.06%)
Nov 09, 2011 8.216 8.320 7.949 7.955 96,753 -0.46(-5.50%)
Nov 08, 2011 8.144 8.470 8.040 8.418 74,650 +0.31(+3.78%)
Nov 07, 2011 7.962 8.144 7.799 8.112 50,570 +0.14(+1.72%)
Nov 04, 2011 8.288 8.346 7.923 7.975 70,377 -0.42(-5.04%)
Nov 03, 2011 8.346 8.418 8.079 8.398 84,634 +0.14(+1.66%)
Nov 02, 2011 7.858 8.307 7.825 8.262 78,805 +0.55(+7.09%)
Nov 01, 2011 7.949 8.177 7.688 7.714 94,203 -0.52(-6.33%)
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%)
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.