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

First Interstate Ban (NQ: FIBK )

27.89 +0.24 (+0.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 24, 2011 8.633 8.692 8.607 8.633 47,237 +0.00(+0.00%)
May 23, 2011 8.646 8.718 8.613 8.633 36,272 -0.10(-1.19%)
May 20, 2011 8.868 8.868 8.737 8.737 49,322 -0.17(-1.94%)
May 19, 2011 9.004 9.004 8.861 8.910 53,199 -0.09(-0.98%)
May 18, 2011 8.659 8.998 8.639 8.998 66,541 +0.34(+3.91%)
May 17, 2011 8.574 8.718 8.522 8.659 34,950 +0.06(+0.68%)
May 16, 2011 8.659 8.776 8.581 8.600 101,136 -0.09(-1.05%)
May 13, 2011 8.802 8.894 8.633 8.692 151,377 -0.07(-0.82%)
May 12, 2011 8.600 8.809 8.600 8.763 77,641 +0.12(+1.43%)
May 11, 2011 8.894 8.894 8.626 8.639 41,192 -0.25(-2.79%)
May 10, 2011 8.633 8.887 8.633 8.887 30,605 +0.24(+2.79%)
May 09, 2011 8.594 8.649 8.555 8.646 46,842 +0.07(+0.84%)
May 06, 2011 8.802 8.802 8.574 8.574 47,843 -0.16(-1.79%)
May 05, 2011 8.685 8.848 8.672 8.731 58,121 +0.02(+0.22%)
May 04, 2011 8.613 8.907 8.613 8.711 86,187 -0.22(-2.41%)
May 03, 2011 8.802 9.011 8.802 8.926 47,312 +0.08(+0.96%)
May 02, 2011 8.815 9.056 8.737 8.841 93,177 -0.07(-0.80%)
Apr 29, 2011 8.731 8.991 8.731 8.913 138,197 +0.19(+2.17%)
Apr 28, 2011 8.659 8.731 8.555 8.724 227,168 +0.08(+0.98%)
Apr 27, 2011 8.633 8.783 8.633 8.639 81,524 +0.05(+0.53%)
Apr 26, 2011 8.731 8.965 8.561 8.594 238,863 -0.07(-0.75%)
Apr 25, 2011 8.639 8.705 8.587 8.659 67,473 -0.07(-0.82%)
Apr 21, 2011 8.731 8.731 8.613 8.731 58,471 +0.00(+0.00%)
Apr 20, 2011 8.731 8.731 8.633 8.731 50,980 +0.07(+0.75%)
Apr 19, 2011 8.666 8.698 8.613 8.666 113,247 -0.05(-0.52%)
Apr 18, 2011 8.620 8.724 8.574 8.711 67,114 +0.03(+0.38%)
Apr 15, 2011 8.652 8.731 8.568 8.679 89,815 +0.03(+0.30%)
Apr 14, 2011 8.633 8.737 8.561 8.652 40,173 -0.03(-0.38%)
Apr 13, 2011 8.698 8.724 8.626 8.685 62,215 +0.06(+0.68%)
Apr 12, 2011 8.626 8.731 8.555 8.626 54,380 -0.05(-0.60%)
Apr 11, 2011 8.698 8.705 8.601 8.679 53,738 -0.03(-0.30%)
Apr 08, 2011 8.887 8.894 8.705 8.705 64,256 -0.11(-1.26%)
Apr 07, 2011 8.861 8.926 8.809 8.815 54,880 -0.07(-0.73%)
Apr 06, 2011 8.789 8.894 8.789 8.881 46,214 +0.05(+0.59%)
Apr 05, 2011 8.828 9.037 8.796 8.828 157,987 +0.02(+0.22%)
Apr 04, 2011 8.861 8.903 8.783 8.809 89,858 -0.05(-0.52%)
Apr 01, 2011 8.874 8.952 8.815 8.854 163,698 -0.01(-0.07%)
Mar 31, 2011 8.861 8.913 8.796 8.861 67,545 -0.05(-0.58%)
Mar 30, 2011 8.894 8.959 8.874 8.913 69,062 +0.03(+0.37%)
Mar 29, 2011 8.881 8.920 8.802 8.881 42,835 +0.03(+0.37%)
Mar 28, 2011 8.959 8.991 8.828 8.848 82,617 -0.07(-0.73%)
Mar 25, 2011 9.050 9.115 8.900 8.913 88,898 -0.08(-0.87%)
Mar 24, 2011 9.122 9.122 8.991 8.991 59,997 -0.10(-1.08%)
Mar 23, 2011 9.213 9.213 8.991 9.089 74,074 -0.10(-1.06%)
Mar 22, 2011 9.122 9.226 9.050 9.187 26,411 +0.07(+0.71%)
Mar 21, 2011 9.122 9.239 9.037 9.122 34,679 +0.04(+0.43%)
Mar 18, 2011 9.004 9.226 8.933 9.083 237,304 +0.12(+1.38%)
Mar 17, 2011 9.232 9.330 8.939 8.959 75,790 -0.16(-1.72%)
Mar 16, 2011 9.030 9.148 8.926 9.115 61,297 +0.05(+0.50%)
Mar 15, 2011 8.998 9.148 8.991 9.069 55,630 -0.03(-0.29%)
Mar 14, 2011 9.252 9.284 9.083 9.096 22,125 -0.07(-0.78%)
Mar 11, 2011 9.135 9.245 9.112 9.167 28,914 -0.05(-0.57%)
Mar 10, 2011 9.271 9.278 9.109 9.219 73,130 -0.13(-1.39%)
Mar 09, 2011 9.532 9.532 9.350 9.350 34,151 -0.17(-1.75%)
Mar 08, 2011 9.356 9.539 9.356 9.516 34,049 +0.07(+0.79%)
Mar 07, 2011 9.591 9.591 9.343 9.441 35,415 -0.11(-1.16%)
Mar 04, 2011 9.506 9.610 9.467 9.552 56,522 +0.05(+0.55%)
Mar 03, 2011 9.402 9.509 9.304 9.500 71,680 +0.23(+2.46%)
Mar 02, 2011 9.317 9.324 9.004 9.271 45,538 -0.05(-0.49%)
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.