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

First Interstate Ban (NQ: FIBK )

26.80 -0.29 (-1.09%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 30, 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 30, 2012 9.775 9.775 9.291 9.338 58,886 -0.48(-4.86%)
Apr 27, 2012 9.709 9.841 9.536 9.815 43,311 +0.11(+1.09%)
Apr 26, 2012 9.603 9.715 9.497 9.709 39,090 +0.11(+1.10%)
Apr 25, 2012 9.437 9.649 9.345 9.603 65,870 +0.27(+2.91%)
Apr 24, 2012 9.139 9.344 9.092 9.331 36,676 +0.15(+1.66%)
Apr 23, 2012 9.212 9.218 9.112 9.179 48,638 -0.07(-0.72%)
Apr 20, 2012 9.311 9.341 9.126 9.245 72,446 +0.23(+2.57%)
Apr 19, 2012 8.920 9.086 8.807 9.013 56,739 +0.09(+0.97%)
Apr 18, 2012 9.073 9.092 8.890 8.927 30,942 -0.17(-1.89%)
Apr 17, 2012 9.106 9.185 8.933 9.099 66,046 +0.12(+1.33%)
Apr 16, 2012 8.980 9.092 8.874 8.980 109,574 +0.02(+0.22%)
Apr 13, 2012 9.304 9.304 8.860 8.960 50,638 -0.40(-4.32%)
Apr 12, 2012 9.298 9.437 9.298 9.364 43,101 +0.05(+0.57%)
Apr 11, 2012 9.251 9.318 9.152 9.311 35,769 +0.13(+1.44%)
Apr 10, 2012 9.331 9.391 9.119 9.179 64,530 -0.15(-1.56%)
Apr 09, 2012 9.245 9.351 9.218 9.324 73,268 -0.13(-1.33%)
Apr 05, 2012 9.510 9.548 9.344 9.450 26,921 -0.09(-0.97%)
Apr 04, 2012 9.748 9.795 9.510 9.543 67,930 -0.36(-3.61%)
Apr 03, 2012 9.662 9.941 9.503 9.901 149,402 +0.25(+2.61%)
Apr 02, 2012 9.689 9.689 9.484 9.649 102,485 -0.04(-0.41%)
Mar 30, 2012 9.954 9.954 9.682 9.689 46,175 -0.17(-1.75%)
Mar 29, 2012 9.762 9.908 9.695 9.861 22,925 +0.02(+0.20%)
Mar 28, 2012 9.974 9.980 9.715 9.841 55,758 -0.10(-1.00%)
Mar 27, 2012 9.941 9.987 9.881 9.941 42,232 +0.00(+0.00%)
Mar 26, 2012 9.941 9.941 9.848 9.941 62,357 +0.04(+0.40%)
Mar 23, 2012 9.702 9.908 9.669 9.901 59,611 +0.17(+1.70%)
Mar 22, 2012 9.676 9.735 9.609 9.735 33,933 -0.03(-0.34%)
Mar 21, 2012 9.881 9.888 9.759 9.768 53,510 -0.06(-0.61%)
Mar 20, 2012 9.782 9.901 9.709 9.828 60,629 -0.05(-0.54%)
Mar 19, 2012 9.629 9.927 9.523 9.881 81,857 +0.23(+2.33%)
Mar 16, 2012 9.636 9.702 9.471 9.656 108,658 +0.06(+0.62%)
Mar 15, 2012 9.483 9.596 9.304 9.596 68,604 +0.15(+1.54%)
Mar 14, 2012 9.642 9.728 9.431 9.450 78,293 -0.22(-2.26%)
Mar 13, 2012 9.417 9.709 9.351 9.669 62,358 +0.29(+3.11%)
Mar 12, 2012 9.318 9.397 9.232 9.377 48,924 +0.09(+1.00%)
Mar 09, 2012 9.066 9.324 9.039 9.285 62,799 +0.20(+2.19%)
Mar 08, 2012 9.013 9.106 8.880 9.086 62,813 +0.05(+0.51%)
Mar 07, 2012 8.867 9.046 8.867 9.039 39,404 +0.19(+2.10%)
Mar 06, 2012 8.907 9.092 8.854 8.854 57,328 -0.19(-2.05%)
Mar 05, 2012 8.907 9.053 8.847 9.039 48,959 +0.14(+1.56%)
Mar 02, 2012 9.126 9.126 8.900 8.900 92,044 -0.21(-2.26%)
Mar 01, 2012 9.086 9.225 9.039 9.106 103,449 +0.09(+1.03%)
Feb 29, 2012 9.251 9.271 9.013 9.013 74,967 -0.17(-1.88%)
Feb 28, 2012 9.205 9.291 9.132 9.185 127,376 -0.05(-0.50%)
Feb 27, 2012 9.371 9.371 9.172 9.232 62,936 -0.17(-1.83%)
Feb 24, 2012 9.470 9.496 9.357 9.404 34,262 -0.09(-0.91%)
Feb 23, 2012 9.357 9.530 9.338 9.490 266,852 +0.18(+1.92%)
Feb 22, 2012 9.576 9.669 9.291 9.311 57,306 -0.25(-2.57%)
Feb 21, 2012 9.563 9.696 9.477 9.556 113,302 +0.02(+0.21%)
Feb 17, 2012 9.563 9.563 9.324 9.536 70,425 +0.01(+0.14%)
Feb 16, 2012 9.225 9.530 9.218 9.523 31,188 +0.31(+3.38%)
Feb 15, 2012 9.596 9.596 9.212 9.212 84,282 -0.32(-3.41%)
Feb 14, 2012 9.464 9.569 9.384 9.536 41,502 +0.04(+0.42%)
Feb 13, 2012 9.424 9.543 9.397 9.497 77,300 +0.13(+1.34%)
Feb 10, 2012 9.510 9.510 9.357 9.371 28,991 -0.18(-1.87%)
Feb 09, 2012 9.530 9.596 9.437 9.550 26,715 +0.04(+0.42%)
Feb 08, 2012 9.490 9.593 9.404 9.510 90,319 +0.07(+0.70%)
Feb 07, 2012 9.298 9.450 9.285 9.444 38,816 +0.13(+1.35%)
Feb 06, 2012 9.411 9.490 9.278 9.318 51,272 -0.19(-1.95%)
Feb 03, 2012 9.371 9.550 9.298 9.503 122,446 +0.23(+2.43%)
Feb 02, 2012 9.225 9.278 9.185 9.278 29,860 +0.04(+0.43%)
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.