First Interstate Ban (NQ: FIBK )

30.80 -0.81 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.930 9.982 9.878 9.885 52,647 -0.08(-0.85%)
Dec 30, 2010 9.891 9.982 9.891 9.969 28,956 +0.04(+0.39%)
Dec 29, 2010 9.833 9.956 9.833 9.930 85,672 +0.05(+0.53%)
Dec 28, 2010 9.872 9.943 9.729 9.878 35,915 +0.06(+0.59%)
Dec 27, 2010 9.729 9.885 9.716 9.820 31,310 +0.09(+0.93%)
Dec 23, 2010 9.774 9.826 9.723 9.729 26,085 -0.07(-0.73%)
Dec 22, 2010 9.729 9.807 9.508 9.800 87,661 +0.07(+0.73%)
Dec 21, 2010 9.612 9.729 9.560 9.729 53,823 +0.13(+1.35%)
Dec 20, 2010 9.502 9.681 9.472 9.599 64,651 -0.06(-0.60%)
Dec 17, 2010 9.392 9.671 9.204 9.658 187,286 +0.26(+2.76%)
Dec 16, 2010 9.223 9.450 8.847 9.398 146,084 +0.02(+0.21%)
Dec 15, 2010 9.450 9.483 9.243 9.379 116,383 -0.11(-1.16%)
Dec 14, 2010 9.651 9.651 9.457 9.489 54,221 -0.17(-1.75%)
Dec 13, 2010 9.729 9.794 9.450 9.658 75,920 -0.07(-0.73%)
Dec 10, 2010 9.437 9.820 9.399 9.729 198,231 +0.20(+2.11%)
Dec 09, 2010 9.366 9.567 9.275 9.528 153,678 +0.22(+2.37%)
Dec 08, 2010 9.392 9.463 9.301 9.307 62,231 -0.08(-0.90%)
Dec 07, 2010 9.444 9.489 9.343 9.392 57,308 +0.00(+0.00%)
Dec 06, 2010 9.398 9.437 9.340 9.392 62,406 -0.04(-0.41%)
Dec 03, 2010 9.236 9.437 9.074 9.431 55,413 +0.18(+1.89%)
Dec 02, 2010 9.314 9.314 9.113 9.255 38,555 -0.07(-0.76%)
Dec 01, 2010 8.938 9.372 8.860 9.327 94,422 +0.49(+5.58%)
Nov 30, 2010 9.262 9.560 8.672 8.834 752,397 -0.51(-5.48%)
Nov 29, 2010 9.126 9.372 9.003 9.346 141,617 +0.16(+1.69%)
Nov 26, 2010 9.100 9.204 8.964 9.191 28,137 +0.04(+0.44%)
Nov 24, 2010 9.171 9.150 9.150 9.150 87,291 +0.02(+0.27%)
Nov 23, 2010 9.093 9.171 9.022 9.126 60,484 -0.05(-0.57%)
Nov 22, 2010 9.054 9.191 9.045 9.178 91,874 +0.07(+0.78%)
Nov 19, 2010 9.067 9.139 8.951 9.106 79,275 +0.01(+0.14%)
Nov 18, 2010 9.132 9.132 8.964 9.093 58,074 +0.03(+0.29%)
Nov 17, 2010 9.100 9.145 8.918 9.067 64,719 -0.01(-0.14%)
Nov 16, 2010 9.320 9.431 9.025 9.080 104,801 -0.30(-3.18%)
Nov 15, 2010 9.230 9.567 9.191 9.379 172,885 +0.16(+1.76%)
Nov 12, 2010 9.080 9.392 8.990 9.217 157,666 +0.06(+0.64%)
Nov 11, 2010 8.568 9.340 8.562 9.158 431,107 +0.54(+6.25%)
Nov 10, 2010 8.445 8.620 8.406 8.620 119,830 +0.19(+2.23%)
Nov 09, 2010 8.432 8.464 8.399 8.432 67,809 -0.02(-0.23%)
Nov 08, 2010 8.432 8.529 8.406 8.451 247,433 +0.01(+0.08%)
Nov 05, 2010 8.477 8.594 8.406 8.445 353,724 -0.01(-0.15%)
Nov 04, 2010 8.432 8.471 8.386 8.458 307,689 +0.03(+0.31%)
Nov 03, 2010 8.464 8.464 8.302 8.432 72,372 +0.00(+0.00%)
Nov 02, 2010 8.464 8.497 8.360 8.432 146,805 +0.08(+0.93%)
Nov 01, 2010 8.367 8.458 8.302 8.354 115,840 -0.05(-0.62%)
Oct 29, 2010 8.315 8.477 8.315 8.406 78,792 +0.08(+0.93%)
Oct 28, 2010 8.231 8.432 8.146 8.328 65,852 +0.18(+2.15%)
Oct 27, 2010 8.082 8.192 8.043 8.153 65,382 +0.30(+3.80%)
Oct 25, 2010 8.146 8.146 7.783 7.855 343,111 -0.21(-2.57%)
Oct 22, 2010 7.971 8.237 7.971 8.062 126,401 +0.10(+1.30%)
Oct 21, 2010 8.030 8.172 7.913 7.958 349,561 -0.10(-1.21%)
Oct 20, 2010 8.218 8.218 8.056 8.056 758,948 -0.13(-1.58%)
Oct 19, 2010 8.205 8.438 8.172 8.185 459,398 -0.11(-1.33%)
Oct 18, 2010 8.231 8.302 8.150 8.296 213,073 +0.12(+1.43%)
Oct 15, 2010 8.166 8.263 8.088 8.179 176,238 +0.10(+1.29%)
Oct 14, 2010 8.030 8.133 7.978 8.075 121,643 +0.02(+0.24%)
Oct 13, 2010 7.997 8.127 7.881 8.056 276,872 +0.08(+1.06%)
Oct 12, 2010 8.036 8.036 7.880 7.971 64,879 -0.12(-1.44%)
Oct 11, 2010 8.140 8.204 7.971 8.088 111,725 +0.00(+0.00%)
Oct 08, 2010 8.270 8.289 7.997 8.088 140,162 -0.20(-2.43%)
Oct 07, 2010 8.633 8.633 8.172 8.289 105,216 -0.25(-2.89%)
Oct 06, 2010 8.620 8.665 8.490 8.536 85,206 -0.14(-1.57%)
Oct 05, 2010 8.756 8.756 8.620 8.672 65,569 +0.00(+0.00%)
Oct 04, 2010 8.743 8.756 8.614 8.672 78,324 -0.12(-1.33%)
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.