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 (%)
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%)
Aug 02, 2010 8.763 9.311 8.633 9.109 266,421 +0.44(+5.11%)
Jul 30, 2010 8.470 8.848 8.470 8.666 256,788 +0.11(+1.29%)
Jul 29, 2010 8.600 8.600 8.470 8.555 114,244 +0.00(+0.00%)
Jul 28, 2010 8.503 8.581 8.437 8.555 205,803 +0.07(+0.84%)
Jul 27, 2010 8.600 8.659 8.398 8.483 226,733 -0.09(-1.06%)
Jul 26, 2010 9.193 9.382 8.353 8.574 588,694 -0.72(-7.71%)
Jul 23, 2010 9.734 9.734 8.965 9.291 320,675 -0.46(-4.74%)
Jul 22, 2010 9.675 9.780 9.597 9.754 84,158 +0.18(+1.91%)
Jul 21, 2010 9.773 9.773 9.558 9.571 80,358 -0.17(-1.74%)
Jul 20, 2010 9.695 9.767 9.617 9.741 105,121 +0.01(+0.13%)
Jul 19, 2010 9.773 9.773 9.701 9.728 111,637 -0.01(-0.13%)
Jul 16, 2010 9.858 9.975 9.721 9.741 150,729 -0.18(-1.77%)
Jul 15, 2010 10.16 10.16 9.864 9.916 83,986 -0.18(-1.74%)
Jul 14, 2010 10.17 10.17 10.01 10.09 48,612 -0.14(-1.34%)
Jul 13, 2010 9.956 10.29 9.903 10.23 134,192 +0.33(+3.29%)
Jul 12, 2010 10.24 10.31 9.903 9.903 95,543 -0.35(-3.37%)
Jul 09, 2010 10.12 10.29 10.10 10.25 38,299 +0.08(+0.83%)
Jul 08, 2010 10.21 10.26 10.11 10.16 55,980 +0.00(+0.00%)
Jul 07, 2010 10.22 10.29 10.10 10.16 91,631 -0.10(-1.01%)
Jul 06, 2010 10.16 10.31 10.16 10.27 109,246 +0.14(+1.42%)
Jul 02, 2010 10.17 10.24 10.05 10.12 32,442 +0.05(+0.52%)
Jul 01, 2010 10.25 10.25 10.05 10.07 45,685 -0.18(-1.72%)
Jun 30, 2010 10.27 10.33 10.20 10.25 40,118 +0.01(+0.13%)
Jun 29, 2010 10.12 10.38 10.12 10.24 113,545 -0.33(-3.08%)
Jun 25, 2010 10.34 10.58 10.24 10.56 2,681,295 +0.16(+1.57%)
Jun 24, 2010 10.36 10.52 10.16 10.40 169,268 -0.10(-0.93%)
Jun 23, 2010 10.37 10.55 10.21 10.50 92,503 +0.14(+1.39%)
Jun 22, 2010 10.18 10.48 10.18 10.35 90,925 +0.12(+1.15%)
Jun 21, 2010 10.29 10.29 10.10 10.24 91,671 -0.07(-0.69%)
Jun 18, 2010 10.15 10.36 10.13 10.31 106,847 +0.11(+1.09%)
Jun 17, 2010 10.42 10.42 10.14 10.20 38,775 -0.10(-1.01%)
Jun 16, 2010 9.949 10.42 9.949 10.30 67,683 +0.12(+1.22%)
Jun 15, 2010 10.12 10.23 9.969 10.18 90,544 +0.16(+1.63%)
Jun 14, 2010 10.07 10.26 10.00 10.01 54,083 -0.02(-0.20%)
Jun 11, 2010 9.890 10.15 9.877 10.03 47,123 +0.06(+0.59%)
Jun 10, 2010 10.21 10.21 9.884 9.975 91,571 -0.03(-0.26%)
Jun 09, 2010 10.27 10.27 10.00 10.00 136,357 -0.19(-1.85%)
Jun 08, 2010 10.23 10.26 10.10 10.19 51,959 +0.00(+0.00%)
Jun 07, 2010 10.22 10.25 10.14 10.19 32,194 -0.06(-0.57%)
Jun 04, 2010 10.17 10.37 10.10 10.25 28,550 -0.10(-0.94%)
Jun 03, 2010 10.38 10.42 10.27 10.35 48,480 -0.08(-0.75%)
Jun 02, 2010 10.38 10.59 10.26 10.42 260,366 -0.11(-1.05%)
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.