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 UNCHANGED
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 (%)
Feb 28, 2013 11.79 12.01 11.71 11.90 154,930 +0.25(+2.18%)
Feb 27, 2013 11.74 11.81 11.24 11.65 159,709 -0.06(-0.50%)
Feb 26, 2013 11.54 11.83 11.50 11.71 257,479 +0.05(+0.39%)
Feb 22, 2013 11.43 11.70 11.37 11.66 101,142 +0.24(+2.11%)
Feb 21, 2013 11.29 11.43 11.27 11.42 84,276 +0.18(+1.57%)
Feb 20, 2013 11.48 11.49 11.24 11.25 205,235 -0.18(-1.54%)
Feb 19, 2013 11.47 11.64 11.27 11.42 207,646 +0.00(+0.00%)
Feb 15, 2013 11.32 11.78 11.29 11.42 236,912 +0.20(+1.80%)
Feb 14, 2013 11.27 11.34 11.18 11.22 39,909 -0.05(-0.46%)
Feb 13, 2013 11.30 11.34 11.17 11.27 56,178 -0.02(-0.17%)
Feb 12, 2013 11.27 11.34 11.24 11.29 69,628 +0.02(+0.17%)
Feb 11, 2013 11.20 11.34 11.20 11.27 69,940 +0.10(+0.93%)
Feb 08, 2013 11.25 11.40 11.12 11.17 96,694 -0.08(-0.75%)
Feb 07, 2013 11.39 11.55 11.17 11.25 47,720 -0.11(-0.97%)
Feb 06, 2013 11.34 11.43 11.28 11.36 48,745 -0.01(-0.06%)
Feb 04, 2013 11.41 11.70 11.34 11.37 127,093 -0.09(-0.80%)
Feb 01, 2013 11.19 11.52 11.17 11.46 149,382 +0.23(+2.09%)
Jan 31, 2013 11.10 11.24 10.87 11.23 178,978 +0.17(+1.53%)
Jan 30, 2013 11.00 11.23 10.88 11.06 92,285 +0.09(+0.83%)
Jan 29, 2013 10.76 11.01 10.64 10.97 96,268 +0.23(+2.12%)
Jan 28, 2013 10.52 10.76 10.50 10.74 80,186 +0.27(+2.55%)
Jan 25, 2013 10.57 10.69 10.44 10.47 58,522 +0.00(+0.00%)
Jan 24, 2013 10.47 10.58 10.37 10.47 158,416 -0.01(-0.12%)
Jan 23, 2013 10.66 10.70 10.48 10.48 67,973 -0.08(-0.74%)
Jan 22, 2013 10.49 10.59 10.43 10.56 99,958 +0.10(+1.00%)
Jan 18, 2013 10.42 10.46 10.37 10.46 120,384 +0.03(+0.31%)
Jan 17, 2013 10.39 10.42 10.33 10.42 136,012 +0.11(+1.07%)
Jan 16, 2013 10.29 10.42 10.19 10.31 51,160 +0.04(+0.38%)
Jan 15, 2013 10.30 10.36 10.10 10.27 44,927 -0.05(-0.44%)
Jan 14, 2013 10.35 10.36 10.28 10.32 27,680 +0.00(+0.00%)
Jan 11, 2013 10.36 10.39 10.26 10.32 23,284 -0.01(-0.13%)
Jan 10, 2013 10.36 10.42 10.27 10.33 36,415 -0.03(-0.25%)
Jan 09, 2013 10.32 10.39 10.17 10.36 32,906 +0.14(+1.34%)
Jan 08, 2013 10.33 10.34 10.19 10.22 37,811 -0.08(-0.82%)
Jan 07, 2013 10.39 10.40 10.26 10.31 48,586 -0.03(-0.25%)
Jan 04, 2013 10.40 10.41 10.07 10.33 76,599 +0.04(+0.38%)
Jan 03, 2013 10.26 10.31 9.923 10.29 83,603 +0.03(+0.32%)
Jan 02, 2013 10.09 10.26 9.975 10.26 206,383 +0.20(+2.01%)
Dec 31, 2012 9.871 10.09 9.649 10.06 54,542 +0.23(+2.32%)
Dec 28, 2012 9.858 9.936 9.649 9.832 64,850 -0.09(-0.92%)
Dec 27, 2012 9.812 9.936 9.617 9.923 31,819 +0.14(+1.47%)
Dec 26, 2012 9.936 9.936 9.630 9.780 54,857 -0.16(-1.57%)
Dec 24, 2012 9.988 10.03 9.793 9.936 16,577 -0.03(-0.26%)
Dec 21, 2012 10.00 10.00 9.871 9.962 180,658 +0.01(+0.07%)
Dec 20, 2012 9.903 10.01 9.884 9.956 66,440 +0.03(+0.33%)
Dec 19, 2012 10.00 10.00 9.786 9.923 52,420 -0.05(-0.46%)
Dec 18, 2012 9.949 10.01 9.786 9.969 72,480 +0.02(+0.20%)
Dec 17, 2012 9.871 9.949 9.747 9.949 82,602 +0.14(+1.39%)
Dec 14, 2012 9.747 9.864 9.662 9.812 51,249 -0.05(-0.46%)
Dec 13, 2012 9.897 9.897 9.658 9.858 36,608 +0.01(+0.07%)
Dec 12, 2012 10.00 10.01 9.767 9.851 90,300 -0.10(-1.05%)
Dec 11, 2012 9.734 9.962 9.695 9.956 84,600 +0.36(+3.73%)
Dec 10, 2012 10.08 10.08 9.552 9.597 109,714 -0.45(-4.47%)
Dec 07, 2012 9.988 10.07 9.845 10.05 28,905 +0.17(+1.72%)
Dec 06, 2012 9.897 9.897 9.767 9.877 19,829 +0.01(+0.07%)
Dec 05, 2012 10.00 10.00 9.741 9.871 42,904 -0.02(-0.20%)
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.