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 (%)
Feb 28, 2014 16.80 17.06 16.64 16.99 203,447 +0.12(+0.74%)
Feb 27, 2014 16.77 16.92 16.64 16.87 140,109 +0.01(+0.08%)
Feb 26, 2014 16.65 16.93 16.46 16.86 162,735 +0.26(+1.58%)
Feb 25, 2014 16.65 16.78 16.55 16.59 212,521 -0.10(-0.59%)
Feb 24, 2014 16.55 16.84 16.42 16.69 136,515 +0.24(+1.48%)
Feb 21, 2014 16.49 16.70 16.31 16.45 145,558 +0.01(+0.04%)
Feb 20, 2014 16.21 16.52 16.04 16.44 96,871 +0.32(+1.99%)
Feb 19, 2014 16.65 16.82 16.08 16.12 147,396 -0.49(-2.92%)
Feb 18, 2014 16.68 16.95 16.46 16.61 265,476 -0.03(-0.20%)
Feb 14, 2014 16.51 16.64 16.64 16.64 228,164 +0.07(+0.40%)
Feb 13, 2014 16.57 16.83 16.41 16.57 185,716 -0.10(-0.59%)
Feb 12, 2014 16.69 17.31 16.62 16.67 207,618 +0.05(+0.28%)
Feb 11, 2014 16.32 16.84 16.26 16.63 152,985 +0.37(+2.30%)
Feb 10, 2014 16.26 16.28 15.97 16.25 126,160 +0.03(+0.16%)
Feb 07, 2014 16.29 16.34 16.15 16.23 131,777 -0.03(-0.20%)
Feb 06, 2014 16.06 16.37 16.06 16.26 78,055 +0.16(+1.02%)
Feb 05, 2014 16.11 16.22 15.90 16.09 132,822 -0.11(-0.65%)
Feb 04, 2014 16.17 16.47 15.92 16.20 163,162 +0.05(+0.33%)
Feb 03, 2014 16.86 16.99 16.00 16.15 230,083 -0.69(-4.09%)
Jan 31, 2014 17.32 17.37 16.72 16.84 217,841 -0.67(-3.82%)
Jan 30, 2014 16.89 17.58 16.83 17.50 190,909 +0.63(+3.74%)
Jan 29, 2014 17.09 17.24 16.83 16.87 131,801 -0.22(-1.26%)
Jan 28, 2014 16.84 17.23 16.83 17.09 154,118 +0.11(+0.65%)
Jan 27, 2014 17.26 17.27 16.96 16.98 122,564 -0.18(-1.06%)
Jan 24, 2014 17.57 17.67 16.97 17.16 181,732 -0.42(-2.38%)
Jan 23, 2014 17.92 17.92 17.45 17.58 101,029 -0.36(-2.00%)
Jan 22, 2014 17.64 18.05 17.64 17.94 122,228 +0.29(+1.66%)
Jan 21, 2014 17.61 17.73 17.45 17.64 248,853 +0.16(+0.90%)
Jan 17, 2014 17.51 17.49 17.49 17.49 106,256 -0.05(-0.26%)
Jan 16, 2014 17.86 18.15 17.52 17.53 139,461 -0.27(-1.50%)
Jan 15, 2014 17.75 18.04 17.68 17.80 207,701 +0.05(+0.29%)
Jan 14, 2014 17.48 17.82 17.48 17.75 138,684 +0.27(+1.57%)
Jan 13, 2014 17.77 17.85 17.39 17.47 159,682 -0.40(-2.26%)
Jan 10, 2014 17.92 18.07 17.72 17.88 82,965 +0.00(+0.00%)
Jan 09, 2014 18.01 18.34 17.80 17.88 284,776 +0.01(+0.07%)
Jan 08, 2014 18.29 18.40 17.82 17.86 294,390 -0.44(-2.39%)
Jan 07, 2014 18.10 18.39 17.97 18.30 190,780 +0.22(+1.23%)
Jan 06, 2014 18.28 18.40 18.01 18.08 188,282 -0.18(-1.00%)
Jan 03, 2014 18.29 18.35 18.12 18.26 143,079 +0.01(+0.07%)
Jan 02, 2014 18.48 18.48 18.01 18.25 162,682 -0.25(-1.37%)
Dec 31, 2013 18.65 18.50 18.50 18.50 150,261 -0.09(-0.49%)
Dec 30, 2013 18.80 18.86 18.59 18.59 72,752 -0.25(-1.35%)
Dec 27, 2013 18.99 19.00 18.71 18.85 94,022 -0.04(-0.21%)
Dec 26, 2013 19.17 19.24 18.80 18.89 70,477 -0.16(-0.86%)
Dec 24, 2013 18.81 19.26 18.78 19.05 223,818 +0.14(+0.76%)
Dec 23, 2013 18.48 18.99 18.21 18.91 235,162 +0.55(+2.98%)
Dec 20, 2013 17.62 18.37 17.58 18.36 335,879 +0.72(+4.07%)
Dec 19, 2013 17.92 17.92 17.62 17.64 82,866 -0.27(-1.53%)
Dec 18, 2013 17.60 17.92 17.37 17.92 111,480 +0.38(+2.16%)
Dec 17, 2013 17.86 18.24 17.49 17.54 130,865 -0.41(-2.29%)
Dec 16, 2013 17.64 18.01 17.63 17.95 113,785 +0.32(+1.81%)
Dec 13, 2013 17.75 17.88 17.58 17.63 95,290 -0.05(-0.26%)
Dec 12, 2013 17.56 17.80 17.56 17.67 95,940 +0.07(+0.37%)
Dec 11, 2013 17.87 17.96 17.53 17.61 122,067 -0.18(-0.99%)
Dec 10, 2013 17.93 18.25 17.75 17.79 179,158 -0.14(-0.80%)
Dec 09, 2013 18.14 18.14 17.61 17.93 287,371 -0.16(-0.90%)
Dec 06, 2013 17.44 18.12 17.41 18.09 0 +0.79(+4.56%)
Dec 05, 2013 17.38 17.60 17.26 17.30 0 -0.11(-0.64%)
Dec 04, 2013 17.44 17.86 17.27 17.41 0 -0.11(-0.63%)
Dec 03, 2013 17.50 17.79 17.28 17.52 235,814 -0.05(-0.30%)
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.