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

First Interstate Ban (NQ: FIBK )

27.75 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.731 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%)
Mar 01, 2011 9.389 9.402 9.219 9.317 77,951 +0.01(+0.10%)
Feb 28, 2011 9.187 9.493 9.063 9.307 412,811 +0.06(+0.60%)
Feb 25, 2011 9.343 9.343 8.796 9.252 557,625 -0.11(-1.18%)
Feb 24, 2011 9.812 9.812 9.226 9.363 230,973 -0.41(-4.20%)
Feb 23, 2011 9.773 9.806 9.688 9.773 102,917 +0.00(+0.00%)
Feb 22, 2011 9.695 9.884 9.688 9.773 110,473 -0.10(-0.99%)
Feb 18, 2011 9.871 9.897 9.806 9.871 39,463 +0.07(+0.66%)
Feb 17, 2011 9.682 9.832 9.643 9.806 62,354 -0.03(-0.27%)
Feb 16, 2011 9.571 9.838 9.519 9.832 82,843 +0.26(+2.72%)
Feb 15, 2011 9.408 9.649 9.288 9.571 100,654 +0.13(+1.38%)
Feb 14, 2011 9.206 9.584 9.141 9.441 80,829 +0.19(+2.04%)
Feb 11, 2011 8.985 9.258 8.985 9.252 48,033 +0.21(+2.31%)
Feb 10, 2011 8.965 9.069 8.959 9.043 64,285 +0.05(+0.58%)
Feb 09, 2011 8.809 8.991 8.737 8.991 43,258 +0.12(+1.32%)
Feb 08, 2011 8.900 8.900 8.763 8.874 23,221 +0.00(+0.00%)
Feb 07, 2011 8.868 9.089 8.802 8.874 64,291 -0.01(-0.15%)
Feb 04, 2011 9.056 9.167 8.868 8.887 70,024 -0.04(-0.44%)
Feb 03, 2011 8.796 8.965 8.753 8.926 130,517 +0.16(+1.78%)
Feb 02, 2011 8.913 9.083 8.666 8.770 76,331 -0.14(-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.