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 31, 2012 9.037 9.128 8.952 9.089 120,050 +0.04(+0.43%)
May 30, 2012 8.952 9.089 8.952 9.050 49,246 +0.03(+0.29%)
May 29, 2012 9.017 9.063 8.900 9.024 29,643 +0.10(+1.17%)
May 25, 2012 9.115 9.128 8.881 8.920 27,668 -0.17(-1.86%)
May 24, 2012 8.939 9.089 8.828 9.089 24,409 +0.13(+1.45%)
May 23, 2012 8.796 9.024 8.796 8.959 40,221 +0.10(+1.10%)
May 22, 2012 8.946 9.083 8.802 8.861 81,816 -0.12(-1.31%)
May 21, 2012 8.848 9.213 8.848 8.978 49,066 +0.13(+1.47%)
May 18, 2012 8.841 9.007 8.796 8.848 72,058 -0.05(-0.51%)
May 17, 2012 9.017 9.017 8.828 8.894 48,564 -0.15(-1.66%)
May 16, 2012 9.174 9.239 8.946 9.043 46,402 -0.12(-1.35%)
May 15, 2012 9.135 9.239 9.135 9.167 49,919 +0.01(+0.14%)
May 14, 2012 9.226 9.317 9.128 9.154 47,427 -0.18(-1.89%)
May 11, 2012 9.083 9.427 9.083 9.330 96,851 +0.16(+1.70%)
May 10, 2012 8.991 9.258 8.991 9.174 46,092 +0.14(+1.59%)
May 09, 2012 8.939 9.128 8.861 9.030 63,635 -0.01(-0.07%)
May 08, 2012 8.907 9.081 8.894 9.037 63,050 +0.12(+1.39%)
May 07, 2012 8.848 9.004 8.809 8.913 31,879 +0.05(+0.59%)
May 04, 2012 8.998 8.998 8.809 8.861 75,706 -0.20(-2.23%)
May 03, 2012 9.122 9.122 8.926 9.063 49,430 -0.08(-0.93%)
May 02, 2012 9.128 9.174 8.998 9.148 33,500 -0.01(-0.14%)
May 01, 2012 9.154 9.545 9.154 9.161 82,568 -0.02(-0.21%)
Apr 30, 2012 9.610 9.610 9.135 9.180 59,896 -0.47(-4.86%)
Apr 27, 2012 9.545 9.675 9.376 9.649 44,053 +0.10(+1.09%)
Apr 26, 2012 9.441 9.552 9.337 9.545 39,760 +0.10(+1.10%)
Apr 25, 2012 9.278 9.486 9.187 9.441 66,999 +0.27(+2.91%)
Apr 24, 2012 8.985 9.187 8.939 9.174 37,305 +0.15(+1.66%)
Apr 23, 2012 9.056 9.063 8.959 9.024 49,471 -0.07(-0.72%)
Apr 20, 2012 9.154 9.184 8.972 9.089 73,688 +0.23(+2.57%)
Apr 19, 2012 8.770 8.933 8.659 8.861 57,712 +0.08(+0.97%)
Apr 18, 2012 8.920 8.939 8.740 8.776 31,472 -0.17(-1.89%)
Apr 17, 2012 8.952 9.030 8.783 8.946 67,178 +0.12(+1.33%)
Apr 16, 2012 8.828 8.939 8.725 8.828 111,452 +0.02(+0.22%)
Apr 13, 2012 9.148 9.148 8.711 8.809 51,506 -0.40(-4.32%)
Apr 12, 2012 9.141 9.278 9.141 9.206 43,840 +0.05(+0.57%)
Apr 11, 2012 9.096 9.161 8.998 9.154 36,382 +0.13(+1.44%)
Apr 10, 2012 9.174 9.232 8.965 9.024 65,636 -0.14(-1.56%)
Apr 09, 2012 9.089 9.193 9.063 9.167 74,524 -0.12(-1.33%)
Apr 05, 2012 9.350 9.387 9.187 9.291 27,382 -0.09(-0.97%)
Apr 04, 2012 9.584 9.630 9.350 9.382 69,094 -0.35(-3.61%)
Apr 03, 2012 9.500 9.773 9.343 9.734 151,963 +0.25(+2.61%)
Apr 02, 2012 9.526 9.526 9.324 9.486 104,241 -0.04(-0.41%)
Mar 30, 2012 9.786 9.786 9.519 9.526 46,966 -0.17(-1.75%)
Mar 29, 2012 9.597 9.741 9.532 9.695 23,318 +0.02(+0.20%)
Mar 28, 2012 9.806 9.812 9.552 9.675 56,714 -0.10(-1.00%)
Mar 27, 2012 9.773 9.819 9.715 9.773 42,956 +0.00(+0.00%)
Mar 26, 2012 9.773 9.773 9.682 9.773 63,426 +0.04(+0.40%)
Mar 23, 2012 9.539 9.741 9.506 9.734 60,632 +0.16(+1.70%)
Mar 22, 2012 9.513 9.571 9.447 9.571 34,514 -0.03(-0.34%)
Mar 21, 2012 9.715 9.721 9.595 9.604 54,427 -0.06(-0.61%)
Mar 20, 2012 9.617 9.734 9.545 9.662 61,668 -0.05(-0.54%)
Mar 19, 2012 9.467 9.760 9.363 9.715 83,260 +0.22(+2.33%)
Mar 16, 2012 9.473 9.539 9.311 9.493 110,520 +0.06(+0.62%)
Mar 15, 2012 9.324 9.434 9.148 9.434 69,780 +0.14(+1.54%)
Mar 14, 2012 9.480 9.564 9.272 9.291 79,635 -0.22(-2.26%)
Mar 13, 2012 9.258 9.545 9.193 9.506 63,427 +0.29(+3.11%)
Mar 12, 2012 9.161 9.239 9.076 9.219 49,763 +0.09(+1.00%)
Mar 09, 2012 8.913 9.167 8.887 9.128 63,876 +0.20(+2.19%)
Mar 08, 2012 8.861 8.952 8.731 8.933 63,889 +0.05(+0.51%)
Mar 07, 2012 8.718 8.894 8.718 8.887 40,080 +0.18(+2.10%)
Mar 06, 2012 8.757 8.939 8.705 8.705 58,310 -0.18(-2.05%)
Mar 05, 2012 8.757 8.900 8.698 8.887 49,798 +0.14(+1.56%)
Mar 02, 2012 8.972 8.972 8.750 8.750 93,622 -0.20(-2.26%)
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.