First Interstate Ban (NQ: FIBK )

27.20 -0.43 (-1.56%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.04 10.26 9.815 10.23 53,623 +0.23(+2.32%)
Dec 28, 2012 10.03 10.11 9.815 10.00 63,757 -0.09(-0.92%)
Dec 27, 2012 9.980 10.11 9.782 10.09 31,283 +0.15(+1.47%)
Dec 26, 2012 10.11 10.11 9.795 9.947 53,932 -0.16(-1.57%)
Dec 24, 2012 10.16 10.20 9.961 10.11 16,298 -0.03(-0.26%)
Dec 21, 2012 10.17 10.17 10.04 10.13 177,614 +0.01(+0.07%)
Dec 20, 2012 10.07 10.18 10.05 10.13 65,321 +0.03(+0.33%)
Dec 19, 2012 10.17 10.17 9.954 10.09 51,536 -0.05(-0.46%)
Dec 18, 2012 10.12 10.18 9.954 10.14 71,258 +0.02(+0.20%)
Dec 17, 2012 10.04 10.12 9.914 10.12 81,210 +0.14(+1.39%)
Dec 14, 2012 9.914 10.03 9.828 9.980 50,385 -0.05(-0.46%)
Dec 13, 2012 10.07 10.07 9.824 10.03 35,991 +0.01(+0.07%)
Dec 12, 2012 10.17 10.18 9.934 10.02 88,779 -0.11(-1.05%)
Dec 11, 2012 9.901 10.13 9.861 10.13 83,174 +0.36(+3.73%)
Dec 10, 2012 10.25 10.25 9.715 9.762 107,865 -0.46(-4.47%)
Dec 07, 2012 10.16 10.24 10.01 10.22 28,418 +0.17(+1.71%)
Dec 06, 2012 10.07 10.07 9.934 10.05 19,495 +0.01(+0.07%)
Dec 05, 2012 10.17 10.17 9.908 10.04 42,181 -0.02(-0.20%)
Dec 04, 2012 10.12 10.23 9.894 10.06 38,227 -0.07(-0.65%)
Nov 30, 2012 10.03 10.19 9.921 10.13 119,407 +0.15(+1.46%)
Nov 29, 2012 9.729 10.03 9.722 9.980 94,034 +0.26(+2.66%)
Nov 28, 2012 9.748 9.894 9.563 9.722 77,107 +0.03(+0.27%)
Nov 27, 2012 9.861 10.03 9.676 9.695 55,072 -0.13(-1.28%)
Nov 26, 2012 9.715 9.828 9.662 9.821 42,460 +0.06(+0.61%)
Nov 23, 2012 9.729 9.768 9.517 9.762 31,165 +0.09(+0.89%)
Nov 21, 2012 9.510 9.715 9.417 9.676 93,232 +0.13(+1.32%)
Nov 20, 2012 9.543 9.570 9.261 9.550 39,208 +0.04(+0.42%)
Nov 19, 2012 9.278 9.550 9.278 9.510 67,745 +0.36(+3.99%)
Nov 16, 2012 8.927 9.232 8.867 9.145 79,994 +0.19(+2.07%)
Nov 15, 2012 9.251 9.311 8.867 8.960 81,685 -0.32(-3.43%)
Nov 14, 2012 9.364 9.457 9.225 9.278 62,037 -0.07(-0.78%)
Nov 13, 2012 9.483 9.550 9.278 9.351 23,604 -0.14(-1.47%)
Nov 12, 2012 9.609 9.656 9.467 9.490 13,156 -0.06(-0.62%)
Nov 09, 2012 9.344 9.735 9.344 9.550 43,248 +0.21(+2.20%)
Nov 08, 2012 9.331 9.456 9.331 9.344 55,218 +0.03(+0.28%)
Nov 07, 2012 9.987 9.987 9.285 9.318 100,586 -0.76(-7.50%)
Nov 06, 2012 10.07 10.07 9.921 10.07 33,218 +0.12(+1.20%)
Nov 05, 2012 9.927 10.07 9.702 9.954 33,842 +0.05(+0.47%)
Nov 02, 2012 10.10 10.11 9.851 9.908 56,223 -0.13(-1.26%)
Nov 01, 2012 10.00 10.09 9.908 10.03 55,960 +0.07(+0.73%)
Oct 31, 2012 9.961 10.01 9.855 9.961 35,315 +0.04(+0.40%)
Oct 26, 2012 10.19 9.921 9.921 9.921 50,097 -0.25(-2.48%)
Oct 25, 2012 10.09 10.17 9.921 10.17 29,219 +0.19(+1.93%)
Oct 24, 2012 10.03 10.09 9.894 9.980 43,119 -0.01(-0.07%)
Oct 23, 2012 9.861 10.06 9.398 9.987 53,647 +0.27(+2.73%)
Oct 19, 2012 9.762 9.927 9.676 9.722 78,157 -0.08(-0.81%)
Oct 18, 2012 10.09 10.20 9.715 9.802 90,138 -0.27(-2.70%)
Oct 17, 2012 9.974 10.15 9.881 10.07 22,587 +0.15(+1.47%)
Oct 16, 2012 10.01 10.04 9.874 9.927 32,759 +0.01(+0.07%)
Oct 15, 2012 9.954 9.967 9.808 9.921 34,488 +0.03(+0.27%)
Oct 12, 2012 10.16 10.16 9.888 9.894 44,320 -0.23(-2.29%)
Oct 11, 2012 10.12 10.25 10.02 10.13 31,544 +0.08(+0.79%)
Oct 10, 2012 10.11 10.11 9.835 10.05 47,844 -0.02(-0.20%)
Oct 09, 2012 10.05 10.19 9.974 10.07 59,502 -0.12(-1.17%)
Oct 08, 2012 10.36 10.36 10.17 10.19 24,099 -0.18(-1.73%)
Oct 05, 2012 10.31 10.40 10.26 10.36 27,155 +0.10(+0.97%)
Oct 04, 2012 10.34 10.39 10.16 10.27 56,458 -0.06(-0.58%)
Oct 03, 2012 10.13 10.35 10.13 10.32 60,798 +0.25(+2.43%)
Oct 02, 2012 10.11 10.17 9.987 10.08 32,383 +0.05(+0.46%)
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.