First Interstate BancSystem (FIBK)

FIBK
🏛️ Estados Unidos →
31.87
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 38.71 38.82 38.42 38.65 0.3M
2022-12-29 38.25 38.92 38.16 38.82 0.4M
2022-12-28 38.53 38.55 38.15 38.19 0.3M
2022-12-27 38.43 38.65 38.09 38.39 0.2M
2022-12-23 38.15 38.39 37.94 38.33 0.3M
2022-12-22 38.28 38.40 37.67 38.10 0.4M
2022-12-21 38.33 38.68 38.28 38.50 0.3M
2022-12-20 37.82 38.17 37.48 38.00 0.7M
2022-12-19 37.77 38.16 37.34 37.65 0.6M
2022-12-16 38.15 38.36 37.48 37.69 1.6M
2022-12-15 38.23 38.81 37.70 38.17 0.8M
2022-12-14 39.35 39.40 38.26 38.45 0.9M
2022-12-13 40.85 41.01 39.09 39.35 0.9M
2022-12-12 40.60 40.89 40.01 40.65 0.4M
2022-12-09 41.13 41.19 40.44 40.47 0.5M
2022-12-08 41.46 41.54 40.85 41.18 0.4M
2022-12-07 41.16 41.74 40.52 41.40 0.3M
2022-12-06 41.72 41.80 41.05 41.33 0.4M
2022-12-05 42.88 42.88 41.25 41.65 0.5M
2022-12-02 42.82 43.17 42.03 43.09 0.3M
2022-12-01 43.86 44.55 42.94 43.09 0.3M
2022-11-30 43.31 43.71 42.33 43.62 0.8M
2022-11-29 43.68 43.99 43.44 43.44 0.3M
2022-11-28 44.37 44.42 43.26 43.63 0.4M
2022-11-25 44.21 44.71 44.01 44.57 0.1M
2022-11-23 44.38 44.54 43.72 43.98 0.3M
2022-11-22 44.32 44.58 44.13 44.38 0.2M
2022-11-21 44.16 44.24 43.72 44.05 0.3M
2022-11-18 43.93 44.31 43.56 44.16 0.4M
2022-11-17 43.13 43.38 42.69 43.19 0.3M
2022-11-16 43.99 43.99 42.96 43.34 0.3M
2022-11-15 44.55 44.85 43.62 43.85 0.4M
2022-11-14 44.05 44.93 43.76 44.16 0.5M
2022-11-11 45.65 46.08 43.85 44.01 0.5M
2022-11-10 45.76 46.32 45.65 45.85 0.5M
2022-11-09 44.96 45.45 44.63 44.78 0.3M
2022-11-08 45.46 45.63 44.84 45.24 0.3M
2022-11-07 45.65 45.98 45.00 45.31 0.4M
2022-11-04 45.47 46.11 45.24 45.97 0.3M
2022-11-03 45.06 45.16 44.10 44.91 0.3M
2022-11-02 45.27 46.34 45.17 45.29 0.6M
2022-11-01 45.41 45.59 45.14 45.50 0.4M
2022-10-31 45.09 46.08 45.04 45.61 0.7M
2022-10-28 44.22 45.08 44.19 45.04 0.6M
2022-10-27 44.21 44.88 43.77 44.19 0.8M
2022-10-26 41.90 43.94 41.35 43.69 0.7M
2022-10-25 42.01 42.28 41.77 41.90 0.7M
2022-10-24 42.52 42.76 42.01 42.28 0.5M
2022-10-21 42.48 42.77 41.59 42.18 0.8M
2022-10-20 43.76 43.76 41.93 42.19 0.5M
2022-10-19 43.58 44.15 43.20 43.75 0.4M
2022-10-18 44.39 44.88 43.53 43.74 0.5M
2022-10-17 43.54 44.29 43.52 44.10 0.5M
2022-10-14 44.13 44.63 42.94 43.04 0.5M
2022-10-13 41.82 44.32 41.48 43.89 0.9M
2022-10-12 41.79 42.68 41.39 42.17 0.4M
2022-10-11 41.76 42.16 41.62 41.93 0.4M
2022-10-10 41.77 42.20 41.65 41.91 0.3M
2022-10-07 42.09 42.09 41.30 41.51 0.6M
2022-10-06 41.93 42.38 41.84 42.18 0.4M
2022-10-05 41.61 42.10 41.48 42.08 0.4M
2022-10-04 40.99 42.25 40.99 42.16 0.7M
2022-10-03 40.68 41.03 39.95 40.84 0.5M
2022-09-30 40.27 41.05 40.12 40.35 0.6M
2022-09-29 40.63 40.87 39.75 40.19 0.7M
2022-09-28 40.82 41.25 40.42 40.65 1.0M
2022-09-27 41.75 42.09 40.37 40.87 0.8M
2022-09-26 41.14 42.17 41.14 41.70 0.7M
2022-09-23 42.42 42.48 40.97 41.49 1.3M
2022-09-22 43.08 43.23 42.41 42.63 0.8M
2022-09-21 43.27 44.10 43.00 43.01 0.8M
2022-09-20 42.58 43.45 42.55 43.27 0.9M
2022-09-19 41.25 42.87 41.22 42.79 0.8M
2022-09-16 41.74 42.05 41.34 41.83 1.9M
2022-09-15 40.52 42.27 40.52 41.74 1.4M
2022-09-14 40.06 40.68 39.85 40.62 0.8M
2022-09-13 40.29 40.55 39.70 39.93 0.6M
2022-09-12 40.66 41.03 40.55 40.86 0.4M
2022-09-09 40.50 40.92 40.45 40.57 0.4M
2022-09-08 39.09 40.35 38.88 40.28 0.8M
2022-09-07 38.63 39.59 38.63 39.39 0.7M
2022-09-06 39.52 40.02 38.55 38.79 0.9M
2022-09-02 40.00 40.51 39.22 39.39 0.7M
2022-09-01 40.08 40.29 39.56 39.76 0.7M
2022-08-31 40.42 40.59 40.02 40.26 0.8M
2022-08-30 39.77 40.41 39.62 40.26 0.6M
2022-08-29 39.98 40.01 39.54 39.61 0.5M
2022-08-26 40.86 40.98 40.19 40.21 0.5M
2022-08-25 40.32 40.95 40.32 40.68 0.4M
2022-08-24 40.25 40.54 39.99 40.30 0.5M
2022-08-23 40.98 41.20 40.33 40.45 0.7M
2022-08-22 40.88 41.08 40.63 41.00 0.8M
2022-08-19 41.29 41.31 40.92 41.17 0.5M
2022-08-18 41.38 41.55 41.07 41.41 0.5M
2022-08-17 41.55 41.59 41.28 41.36 0.5M
2022-08-16 41.80 42.28 41.59 41.96 0.5M
2022-08-15 41.05 41.78 40.85 41.75 0.5M
2022-08-12 41.27 41.43 40.88 41.40 0.4M
2022-08-11 40.81 41.12 40.51 40.91 0.4M
2022-08-10 40.60 40.84 40.36 40.50 0.6M
2022-08-09 40.35 40.45 40.02 40.24 0.4M
2022-08-08 40.36 40.67 40.05 40.30 0.5M
2022-08-05 39.62 40.87 39.62 40.57 0.6M
2022-08-04 40.30 40.47 39.95 40.02 0.3M
2022-08-03 40.42 40.77 39.98 40.58 0.4M
2022-08-02 40.71 40.71 40.18 40.19 0.4M
2022-08-01 40.64 41.01 40.13 40.75 0.5M
2022-07-29 40.26 40.91 40.12 40.78 0.9M
2022-07-28 40.59 40.87 39.75 40.23 0.8M
2022-07-27 39.25 40.73 39.25 40.44 1.0M
2022-07-26 39.81 40.53 39.81 40.15 0.7M
2022-07-25 39.63 40.33 39.57 40.24 0.6M
2022-07-22 39.55 39.69 38.95 39.53 0.6M
2022-07-21 38.83 39.47 38.64 39.43 0.5M
2022-07-20 39.00 39.30 38.69 39.25 0.5M
2022-07-19 38.30 39.22 38.30 39.00 0.6M
2022-07-18 38.19 38.84 38.05 38.16 0.6M
2022-07-15 38.32 38.51 37.81 37.98 1.2M
2022-07-14 37.32 37.79 36.96 37.70 0.4M
2022-07-13 38.44 38.55 37.69 38.00 0.5M
2022-07-12 38.38 39.19 38.35 38.63 0.4M
2022-07-11 38.41 39.02 38.22 38.52 0.4M
2022-07-08 39.10 39.34 38.67 38.72 0.5M
2022-07-07 39.12 39.37 38.90 38.98 0.5M
2022-07-06 38.50 38.93 38.49 38.70 0.6M
2022-07-05 38.13 38.87 37.62 38.77 0.8M
2022-07-01 37.85 38.75 37.80 38.72 0.4M
2022-06-30 37.22 38.69 37.22 38.11 0.7M
2022-06-29 38.33 38.54 37.88 38.14 0.4M
2022-06-28 38.60 39.15 38.32 38.38 0.5M
2022-06-27 38.19 38.59 37.80 38.50 0.8M
2022-06-24 37.22 38.25 37.22 37.93 1.8M
2022-06-23 37.49 37.81 36.75 37.19 1.3M
2022-06-22 36.95 37.67 36.90 37.55 0.9M
2022-06-21 36.87 37.82 36.66 37.45 1.3M
2022-06-17 35.69 36.69 35.69 36.32 1.9M
2022-06-16 36.13 36.43 35.55 35.70 1.2M
2022-06-15 36.43 37.30 36.43 36.77 1.2M
2022-06-14 35.92 36.40 35.87 36.13 0.8M
2022-06-13 35.43 36.27 35.38 35.85 1.2M
2022-06-10 36.00 36.72 36.00 36.27 1.0M
2022-06-09 37.65 38.23 36.66 36.76 0.9M
2022-06-08 37.85 38.39 37.67 37.80 0.6M
2022-06-07 37.69 38.40 37.60 38.23 0.8M
2022-06-06 38.59 38.71 37.96 37.99 1.3M
2022-06-03 38.50 38.51 37.91 38.40 0.9M
2022-06-02 37.45 38.10 37.09 38.03 0.7M
2022-06-01 38.21 38.21 37.12 37.45 1.1M
2022-05-31 38.00 38.44 37.50 38.07 1.3M
2022-05-27 36.87 38.14 36.86 38.07 1.2M
2022-05-26 35.99 36.86 35.63 36.83 0.9M
2022-05-25 34.40 35.98 34.37 35.55 0.7M
2022-05-24 34.45 34.71 33.74 34.64 0.5M
2022-05-23 34.34 35.03 33.99 34.50 0.6M
2022-05-20 33.62 34.09 32.94 33.61 0.4M
2022-05-19 33.51 33.94 33.28 33.44 0.6M
2022-05-18 34.55 34.84 33.87 34.00 0.5M
2022-05-17 34.49 34.97 34.22 34.87 0.5M
2022-05-16 34.24 34.35 33.43 33.88 0.5M
2022-05-13 34.22 34.46 33.88 34.22 0.6M
2022-05-12 33.41 34.11 33.10 34.04 0.5M
2022-05-11 33.87 34.43 33.43 33.55 0.6M
2022-05-10 34.99 35.27 33.22 33.86 0.7M
2022-05-09 34.42 35.14 34.05 34.75 0.8M
2022-05-06 34.53 34.75 33.82 34.73 1.0M
2022-05-05 35.34 35.34 34.26 34.54 0.6M
2022-05-04 35.39 35.96 34.80 35.83 0.6M
2022-05-03 34.75 35.59 34.26 35.45 1.4M
2022-05-02 33.07 34.11 32.97 34.06 1.3M
2022-04-29 32.52 34.30 32.40 32.52 1.1M
2022-04-28 33.54 33.78 32.69 33.02 0.8M
2022-04-27 33.45 33.71 33.03 33.34 0.7M
2022-04-26 34.02 34.34 33.28 33.31 0.6M
2022-04-25 34.42 34.74 33.83 34.63 0.5M
2022-04-22 35.19 35.22 34.64 34.65 0.4M
2022-04-21 35.86 36.34 35.01 35.21 0.6M
2022-04-20 35.77 36.33 35.56 35.59 0.4M
2022-04-19 34.73 35.70 34.57 35.65 0.4M
2022-04-18 34.35 34.60 34.12 34.52 0.5M
2022-04-14 34.96 35.11 34.13 34.35 0.6M
2022-04-13 34.23 35.01 34.00 34.93 0.3M
2022-04-12 34.70 35.23 34.16 34.45 0.4M
2022-04-11 34.51 35.26 34.44 34.80 0.8M
2022-04-08 34.65 34.96 34.12 34.44 0.4M
2022-04-07 35.05 35.22 34.31 34.54 0.7M
2022-04-06 35.34 35.44 34.76 34.88 0.9M
2022-04-05 36.25 36.45 35.47 35.58 0.5M
2022-04-04 36.50 36.50 35.42 36.17 0.7M
2022-04-01 37.14 38.04 36.00 36.38 0.7M
2022-03-31 36.98 37.52 36.56 36.77 0.7M
2022-03-30 38.90 39.01 36.79 37.04 1.2M
2022-03-29 38.98 39.45 38.49 38.97 0.4M
2022-03-28 38.58 38.84 38.19 38.71 0.9M
2022-03-25 37.63 39.02 37.60 38.98 0.6M
2022-03-24 37.61 38.04 37.32 37.65 0.6M
2022-03-23 38.69 38.69 37.51 37.64 0.8M
2022-03-22 37.87 38.80 37.76 38.77 1.2M
2022-03-21 38.55 38.63 37.07 37.61 1.1M
2022-03-18 38.86 38.98 37.54 38.09 3.7M
2022-03-17 39.67 39.69 38.68 38.93 0.8M
2022-03-16 39.41 39.98 39.22 39.84 1.1M
2022-03-15 39.12 39.78 38.57 39.24 0.8M
2022-03-14 39.82 39.98 38.77 39.00 1.1M
2022-03-11 39.12 39.63 38.86 39.03 0.8M
2022-03-10 38.31 38.96 38.20 38.93 0.6M
2022-03-09 39.27 39.66 38.32 38.70 0.6M
2022-03-08 38.55 39.44 38.05 38.43 0.7M
2022-03-07 38.69 38.69 37.80 38.10 1.2M
2022-03-04 38.98 39.16 37.96 38.52 0.8M
2022-03-03 39.49 39.71 38.95 39.66 0.7M
2022-03-02 38.61 39.62 38.41 39.41 0.9M
2022-03-01 40.41 40.50 37.54 38.13 1.3M
2022-02-28 39.20 40.77 39.16 40.60 1.4M
2022-02-25 38.07 39.88 38.07 39.79 1.1M
2022-02-24 37.21 38.07 36.17 37.88 1.3M
2022-02-23 38.71 39.17 38.42 38.51 1.3M
2022-02-22 38.50 38.84 38.04 38.50 1.0M
2022-02-18 38.26 38.99 37.79 38.60 0.9M
2022-02-17 38.62 38.72 37.94 38.11 0.8M
2022-02-16 37.78 39.06 37.62 38.78 1.2M
2022-02-15 37.63 38.10 37.59 38.09 1.3M
2022-02-14 37.73 37.82 37.01 37.27 0.8M
2022-02-11 36.92 38.14 36.83 37.65 0.8M
2022-02-10 37.25 37.98 36.94 37.15 0.9M
2022-02-09 37.98 38.04 37.22 37.39 1.1M
2022-02-08 37.76 38.37 37.51 38.31 1.4M
2022-02-07 36.71 37.57 36.63 37.30 1.0M
2022-02-04 36.25 36.95 36.03 36.71 1.0M
2022-02-03 37.15 37.21 36.01 36.20 2.0M
2022-02-02 38.79 38.82 36.69 36.89 2.2M
2022-02-01 36.76 38.65 36.62 38.41 1.8M
2022-01-31 37.14 37.29 36.02 36.75 4.1M
2022-01-28 37.68 38.30 36.60 37.30 2.1M
2022-01-27 39.94 39.94 37.03 37.55 2.2M
2022-01-26 39.90 40.34 38.91 39.64 1.0M
2022-01-25 39.85 40.17 38.76 39.67 0.7M
2022-01-24 38.21 40.20 38.04 40.09 0.8M
2022-01-21 39.87 40.43 38.61 38.66 1.1M
2022-01-20 42.70 43.10 40.06 40.11 1.0M
2022-01-19 43.52 43.88 42.46 42.71 0.4M
2022-01-18 44.20 45.29 43.26 43.40 0.3M
2022-01-14 43.58 44.56 43.50 44.28 0.3M
2022-01-13 44.36 44.85 43.91 44.11 0.3M
2022-01-12 44.61 44.90 44.06 44.23 0.3M
2022-01-11 44.97 44.97 44.12 44.74 0.3M
2022-01-10 44.74 45.33 44.48 44.95 0.4M
2022-01-07 44.46 44.91 43.98 44.52 0.3M
2022-01-06 44.03 44.82 43.60 44.39 0.5M
2022-01-05 43.47 44.43 43.40 43.68 0.6M
2022-01-04 41.91 43.90 41.91 43.40 0.9M
2022-01-03 40.99 42.47 40.99 41.47 1.0M