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

First Interstate Ban (NQ: FIBK )

27.76 -0.13 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2010 8.353 8.516 8.353 8.444 78,436 +0.08(+0.93%)
Oct 28, 2010 8.268 8.470 8.183 8.366 65,555 +0.18(+2.15%)
Oct 27, 2010 8.118 8.229 8.079 8.190 65,086 +0.30(+3.80%)
Oct 25, 2010 8.183 8.183 7.819 7.890 341,561 -0.21(-2.57%)
Oct 22, 2010 8.007 8.275 8.007 8.099 125,830 +0.10(+1.30%)
Oct 21, 2010 8.066 8.209 7.949 7.994 347,981 -0.10(-1.21%)
Oct 20, 2010 8.255 8.255 8.092 8.092 755,518 -0.13(-1.58%)
Oct 19, 2010 8.242 8.477 8.209 8.222 457,321 -0.11(-1.33%)
Oct 18, 2010 8.268 8.340 8.187 8.333 212,110 +0.12(+1.43%)
Oct 15, 2010 8.203 8.301 8.125 8.216 175,441 +0.10(+1.29%)
Oct 14, 2010 8.066 8.170 8.014 8.112 121,093 +0.02(+0.24%)
Oct 13, 2010 8.034 8.164 7.916 8.092 275,620 +0.08(+1.06%)
Oct 12, 2010 8.073 8.073 7.916 8.007 64,586 -0.12(-1.44%)
Oct 11, 2010 8.177 8.241 8.007 8.125 111,220 +0.00(+0.00%)
Oct 08, 2010 8.307 8.327 8.034 8.125 139,528 -0.20(-2.43%)
Oct 07, 2010 8.672 8.672 8.209 8.327 104,740 -0.25(-2.89%)
Oct 06, 2010 8.659 8.705 8.529 8.574 84,821 -0.14(-1.57%)
Oct 05, 2010 8.796 8.796 8.659 8.711 65,272 +0.00(+0.00%)
Oct 04, 2010 8.783 8.796 8.653 8.711 77,970 -0.12(-1.33%)
Oct 01, 2010 8.796 8.835 8.639 8.828 62,486 +0.06(+0.67%)
Sep 30, 2010 8.744 8.776 8.666 8.770 74,608 +0.02(+0.22%)
Sep 29, 2010 8.685 8.757 8.638 8.750 43,861 +0.02(+0.22%)
Sep 28, 2010 8.763 8.789 8.600 8.731 60,281 -0.01(-0.15%)
Sep 27, 2010 8.783 8.783 8.581 8.744 81,067 +0.01(+0.07%)
Sep 24, 2010 8.646 8.757 8.470 8.737 74,127 +0.25(+3.00%)
Sep 23, 2010 8.639 8.737 8.483 8.483 53,041 -0.22(-2.54%)
Sep 22, 2010 8.789 8.796 8.679 8.705 44,511 -0.03(-0.30%)
Sep 21, 2010 8.763 8.796 8.672 8.731 50,757 +0.02(+0.22%)
Sep 20, 2010 8.548 8.731 8.548 8.711 56,774 +0.18(+2.06%)
Sep 17, 2010 8.763 8.763 8.503 8.535 234,363 -0.19(-2.17%)
Sep 15, 2010 8.711 8.763 8.581 8.724 31,142 -0.05(-0.59%)
Sep 14, 2010 8.789 8.789 8.724 8.776 75,563 -0.01(-0.07%)
Sep 13, 2010 8.613 8.828 8.535 8.783 113,961 +0.26(+3.06%)
Sep 10, 2010 8.536 8.652 8.496 8.522 28,573 -0.07(-0.83%)
Sep 09, 2010 8.789 8.854 8.483 8.594 144,998 -0.11(-1.27%)
Sep 08, 2010 8.314 8.737 8.281 8.705 281,511 +0.43(+5.20%)
Sep 07, 2010 8.340 8.340 8.112 8.275 70,951 -0.08(-0.94%)
Sep 03, 2010 7.897 8.359 7.897 8.353 68,044 +0.49(+6.21%)
Sep 02, 2010 7.858 7.981 7.786 7.864 57,174 -0.04(-0.49%)
Sep 01, 2010 7.532 8.079 7.343 7.903 100,717 +0.46(+6.22%)
Aug 31, 2010 7.519 7.734 7.213 7.441 373,823 -0.05(-0.70%)
Aug 30, 2010 8.027 8.027 7.493 7.493 119,012 -0.59(-7.33%)
Aug 27, 2010 7.884 8.112 7.805 8.086 106,505 +0.27(+3.42%)
Aug 26, 2010 7.962 8.099 7.819 7.819 44,897 -0.13(-1.64%)
Aug 25, 2010 7.851 8.030 7.721 7.949 132,753 +0.14(+1.84%)
Aug 24, 2010 7.858 7.949 7.669 7.805 87,725 -0.01(-0.17%)
Aug 23, 2010 7.994 8.090 7.819 7.819 87,182 -0.14(-1.80%)
Aug 20, 2010 7.916 8.053 7.916 7.962 54,874 +0.05(+0.66%)
Aug 19, 2010 8.151 8.151 7.890 7.910 100,278 -0.30(-3.65%)
Aug 18, 2010 8.170 8.242 7.949 8.209 120,899 +0.07(+0.80%)
Aug 17, 2010 7.981 8.255 7.884 8.144 129,009 +0.23(+2.97%)
Aug 16, 2010 8.014 8.131 7.819 7.910 136,692 -0.14(-1.78%)
Aug 13, 2010 8.125 8.245 8.047 8.053 114,354 -0.10(-1.20%)
Aug 12, 2010 8.190 8.464 8.047 8.151 125,574 -0.12(-1.42%)
Aug 11, 2010 8.470 8.652 8.262 8.268 103,966 -0.27(-3.20%)
Aug 10, 2010 8.796 8.946 8.503 8.542 68,199 -0.35(-3.89%)
Aug 09, 2010 8.835 8.959 8.724 8.887 71,909 +0.09(+1.04%)
Aug 06, 2010 8.698 8.815 8.698 8.796 56,149 +0.07(+0.82%)
Aug 05, 2010 8.770 8.796 8.672 8.724 52,231 -0.09(-1.03%)
Aug 04, 2010 8.887 9.069 8.789 8.815 70,913 -0.05(-0.51%)
Aug 03, 2010 9.161 9.161 8.848 8.861 128,029 -0.25(-2.72%)
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.