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

First Interstate Ban (NQ: FIBK )

27.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2011 8.880 9.145 8.880 9.066 135,869 +0.19(+2.17%)
Apr 28, 2011 8.807 8.880 8.702 8.874 223,340 +0.09(+0.98%)
Apr 27, 2011 8.781 8.933 8.781 8.788 80,151 +0.05(+0.53%)
Apr 26, 2011 8.880 9.119 8.708 8.741 234,838 -0.07(-0.75%)
Apr 25, 2011 8.788 8.854 8.735 8.807 66,336 -0.07(-0.82%)
Apr 21, 2011 8.880 8.880 8.761 8.880 57,486 +0.00(+0.00%)
Apr 20, 2011 8.880 8.880 8.781 8.880 50,121 +0.07(+0.75%)
Apr 19, 2011 8.814 8.847 8.761 8.814 111,339 -0.05(-0.52%)
Apr 18, 2011 8.768 8.874 8.721 8.860 65,983 +0.03(+0.38%)
Apr 15, 2011 8.801 8.880 8.715 8.827 88,302 +0.03(+0.30%)
Apr 14, 2011 8.781 8.887 8.708 8.801 39,496 -0.03(-0.38%)
Apr 13, 2011 8.847 8.874 8.774 8.834 61,166 +0.06(+0.68%)
Apr 12, 2011 8.774 8.880 8.701 8.774 53,463 -0.05(-0.60%)
Apr 11, 2011 8.847 8.854 8.748 8.827 52,832 -0.03(-0.30%)
Apr 08, 2011 9.039 9.046 8.854 8.854 63,173 -0.11(-1.26%)
Apr 07, 2011 9.013 9.079 8.960 8.966 53,955 -0.07(-0.73%)
Apr 06, 2011 8.940 9.046 8.940 9.033 45,436 +0.05(+0.59%)
Apr 05, 2011 8.980 9.192 8.947 8.980 155,325 +0.02(+0.22%)
Apr 04, 2011 9.013 9.056 8.933 8.960 88,344 -0.05(-0.52%)
Apr 01, 2011 9.026 9.106 8.966 9.006 160,940 -0.01(-0.07%)
Mar 31, 2011 9.013 9.066 8.947 9.013 66,407 -0.05(-0.58%)
Mar 30, 2011 9.046 9.112 9.026 9.066 67,898 +0.03(+0.37%)
Mar 29, 2011 9.033 9.073 8.953 9.033 42,113 +0.03(+0.37%)
Mar 28, 2011 9.112 9.145 8.980 9.000 81,225 -0.07(-0.73%)
Mar 25, 2011 9.205 9.271 9.053 9.066 87,400 -0.08(-0.87%)
Mar 24, 2011 9.278 9.278 9.145 9.145 58,986 -0.10(-1.08%)
Mar 23, 2011 9.371 9.371 9.145 9.245 72,826 -0.10(-1.06%)
Mar 22, 2011 9.278 9.384 9.205 9.344 25,966 +0.07(+0.71%)
Mar 21, 2011 9.278 9.397 9.192 9.278 34,094 +0.04(+0.43%)
Mar 18, 2011 9.159 9.384 9.086 9.238 233,305 +0.13(+1.38%)
Mar 17, 2011 9.391 9.490 9.092 9.112 74,513 -0.16(-1.72%)
Mar 16, 2011 9.185 9.304 9.079 9.271 60,264 +0.05(+0.50%)
Mar 15, 2011 9.152 9.304 9.145 9.225 54,693 -0.03(-0.29%)
Mar 14, 2011 9.411 9.444 9.238 9.251 21,753 -0.07(-0.78%)
Mar 11, 2011 9.291 9.404 9.269 9.324 28,427 -0.05(-0.57%)
Mar 10, 2011 9.430 9.437 9.265 9.377 71,898 -0.13(-1.39%)
Mar 09, 2011 9.695 9.695 9.510 9.510 33,575 -0.17(-1.75%)
Mar 08, 2011 9.517 9.702 9.517 9.679 33,476 +0.08(+0.79%)
Mar 07, 2011 9.755 9.755 9.503 9.603 34,819 -0.11(-1.16%)
Mar 04, 2011 9.669 9.775 9.629 9.715 55,570 +0.05(+0.55%)
Mar 03, 2011 9.563 9.672 9.464 9.662 70,472 +0.23(+2.46%)
Mar 02, 2011 9.477 9.483 9.159 9.430 44,770 -0.05(-0.49%)
Mar 01, 2011 9.550 9.563 9.377 9.477 76,638 +0.01(+0.11%)
Feb 28, 2011 9.344 9.656 9.218 9.467 405,855 +0.06(+0.60%)
Feb 25, 2011 9.503 9.503 8.947 9.411 548,227 -0.11(-1.18%)
Feb 24, 2011 9.980 9.980 9.384 9.523 227,080 -0.42(-4.20%)
Feb 23, 2011 9.941 9.974 9.855 9.941 101,182 +0.00(+0.00%)
Feb 22, 2011 9.861 10.05 9.855 9.941 108,611 -0.10(-0.99%)
Feb 18, 2011 10.04 10.07 9.974 10.04 38,798 +0.07(+0.66%)
Feb 17, 2011 9.848 10.00 9.808 9.974 61,304 -0.03(-0.26%)
Feb 16, 2011 9.735 10.01 9.682 10.00 81,447 +0.27(+2.72%)
Feb 15, 2011 9.570 9.815 9.448 9.735 98,958 +0.13(+1.38%)
Feb 14, 2011 9.364 9.748 9.298 9.603 79,467 +0.19(+2.04%)
Feb 11, 2011 9.139 9.417 9.139 9.411 47,224 +0.21(+2.31%)
Feb 10, 2011 9.119 9.225 9.112 9.198 63,202 +0.05(+0.58%)
Feb 09, 2011 8.960 9.145 8.887 9.145 42,529 +0.12(+1.32%)
Feb 08, 2011 9.053 9.053 8.913 9.026 22,830 +0.00(+0.00%)
Feb 07, 2011 9.020 9.245 8.953 9.026 63,208 -0.01(-0.15%)
Feb 04, 2011 9.212 9.324 9.020 9.039 68,844 -0.04(-0.44%)
Feb 03, 2011 8.947 9.119 8.904 9.079 128,318 +0.16(+1.78%)
Feb 02, 2011 9.066 9.238 8.814 8.920 75,044 -0.15(-1.61%)
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.